Italia markets close in 2 hours 39 minutes

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
323,51+2,74 (+0,85%)
Alla chiusura: 4:00PM EDT
327,25 +3,74 (1,16%)
Preborsa: 08:50AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPST210924C000700002021-09-20 12:06AM EDT70.00191.200.000.000.00---0.00%
UPST210924C000750002021-09-07 1:53PM EDT75.00192.100.000.000.00--10.00%
UPST210924C000850002021-09-20 12:06AM EDT85.00213.000.000.000.00-110.00%
UPST210924C001000002021-09-21 12:36PM EDT100.00223.600.000.000.00-220.00%
UPST210924C001100002021-09-20 12:06AM EDT110.00188.100.000.000.00--10.00%
UPST210924C001130002021-08-26 12:51PM EDT113.00185.700.000.000.00-3400.00%
UPST210924C001150002021-09-16 11:57AM EDT115.00200.100.000.000.00-11000.00%
UPST210924C001160002021-09-20 12:06AM EDT116.00148.000.000.000.00--00.00%
UPST210924C001170002021-09-01 3:16PM EDT117.00182.000.000.000.00-420.00%
UPST210924C001190002021-09-21 2:06PM EDT119.00205.100.000.000.00-4-0.00%
UPST210924C001200002021-09-21 10:22AM EDT120.00186.590.000.000.00-100.00%
UPST210924C001230002021-09-21 12:47PM EDT123.00200.400.000.000.00-110.00%
UPST210924C001280002021-09-21 2:00PM EDT128.00196.500.000.000.00-320.00%
UPST210924C001290002021-09-17 10:49AM EDT129.00200.100.000.000.00-310.00%
UPST210924C001300002021-09-21 2:33PM EDT130.00196.700.000.000.00-3130.00%
UPST210924C001310002021-09-14 1:29PM EDT131.00166.900.000.000.00-100.00%
UPST210924C001320002021-09-20 12:06AM EDT132.00135.090.000.000.00--20.00%
UPST210924C001330002021-09-22 3:17PM EDT133.00192.900.000.000.00-230.00%
UPST210924C001340002021-09-22 2:23PM EDT134.00188.300.000.000.00-120.00%
UPST210924C001350002021-09-01 9:44AM EDT135.00133.190.000.000.00-310.00%
UPST210924C001360002021-09-14 9:30AM EDT136.00140.100.000.000.00-200.00%
UPST210924C001370002021-08-16 10:23AM EDT137.0062.12164.00168.900.00-100.00%
UPST210924C001380002021-09-07 3:38PM EDT138.00127.490.000.000.00-100.00%
UPST210924C001390002021-08-16 2:45PM EDT139.0068.65162.00166.900.00-600.00%
UPST210924C001400002021-09-01 9:44AM EDT140.0085.740.000.000.00-5440.00%
UPST210924C001410002021-08-25 5:29PM EDT141.0059.900.000.000.00--00.00%
UPST210924C001420002021-09-20 12:06AM EDT142.00121.800.000.000.00--00.00%
UPST210924C001430002021-09-01 12:11PM EDT143.0084.730.000.000.00-110.00%
UPST210924C001440002021-09-16 9:44AM EDT144.00139.900.000.000.00-100.00%
UPST210924C001450002021-09-21 12:21PM EDT145.00175.390.000.000.00-540.00%
UPST210924C001460002021-09-22 1:50PM EDT146.00174.190.000.000.00-320.00%
UPST210924C001470002021-09-21 10:31AM EDT147.00162.100.000.000.00-100.00%
UPST210924C001490002021-08-23 9:43AM EDT149.0053.400.000.000.00-100.00%
UPST210924C001500002021-09-22 1:07PM EDT150.00169.000.000.000.00-2140.00%
UPST210924C001550002021-09-16 12:39PM EDT155.00168.100.000.000.00-150.00%
UPST210924C001600002021-08-31 10:39AM EDT160.00160.150.000.000.00-450.00%
UPST210924C001650002021-09-21 1:43PM EDT165.00157.600.000.000.00-160.00%
UPST210924C001700002021-09-22 2:23PM EDT170.00152.300.000.000.00-380.00%
UPST210924C001750002021-09-21 2:26PM EDT175.00150.000.000.000.00-180.00%
UPST210924C001800002021-09-14 2:36PM EDT180.00144.300.000.000.00-1310.00%
UPST210924C001850002021-09-09 1:50PM EDT185.00138.590.000.000.00-9110.00%
UPST210924C001900002021-09-09 1:51PM EDT190.00116.600.000.000.00-2230.00%
UPST210924C001950002021-09-22 2:23PM EDT195.00127.200.000.000.00-6160.00%
UPST210924C002000002021-09-22 3:46PM EDT200.00125.600.000.000.00-71160.00%
UPST210924C002050002021-09-17 9:48AM EDT205.00102.200.000.000.00-10520.00%
UPST210924C002100002021-09-22 3:22PM EDT210.00116.900.000.000.00-1260.00%
UPST210924C002150002021-09-16 11:59AM EDT215.00111.900.000.000.00-1290.00%
UPST210924C002200002021-09-20 1:57PM EDT220.00102.400.000.000.00-2370.00%
UPST210924C002250002021-09-22 12:45PM EDT225.0094.900.000.000.00-91400.00%
UPST210924C002300002021-09-22 2:23PM EDT230.0092.830.000.000.00-45690.00%
UPST210924C002350002021-09-20 3:07PM EDT235.0087.900.000.000.00-4480.00%
UPST210924C002375002021-09-21 12:22PM EDT237.5085.600.000.000.00-190.00%
UPST210924C002400002021-09-21 3:46PM EDT240.0075.900.000.000.00-104160.00%
UPST210924C002425002021-09-20 12:55PM EDT242.5054.200.000.000.00-260.00%
UPST210924C002450002021-09-21 3:22PM EDT245.0080.430.000.000.00-2460.00%
UPST210924C002475002021-09-21 1:13PM EDT247.5076.600.000.000.00-470.00%
UPST210924C002500002021-09-22 1:26PM EDT250.0067.350.000.000.00-10840.00%
UPST210924C002525002021-09-20 2:16PM EDT252.5042.100.000.000.00-490.00%
UPST210924C002550002021-09-21 2:00PM EDT255.0064.100.000.000.00-7900.00%
UPST210924C002575002021-09-22 12:20PM EDT257.5061.690.000.000.00-290.00%
UPST210924C002600002021-09-22 3:28PM EDT260.0066.300.000.000.00-111240.00%
UPST210924C002625002021-09-21 2:41PM EDT262.5059.900.000.000.00-3230.00%
UPST210924C002650002021-09-22 3:32PM EDT265.0061.600.000.000.00-21080.00%
UPST210924C002675002021-09-21 11:14AM EDT267.5050.000.000.000.00-1260.00%
UPST210924C002700002021-09-22 3:31PM EDT270.0057.400.000.000.00-682450.00%
UPST210924C002725002021-09-21 2:19PM EDT272.5049.870.000.000.00-3460.00%
UPST210924C002750002021-09-22 11:20AM EDT275.0044.400.000.000.00-131070.00%
UPST210924C002775002021-09-22 12:56PM EDT277.5044.390.000.000.00-21130.00%
UPST210924C002800002021-09-22 3:21PM EDT280.0047.350.000.000.00-1289130.00%
UPST210924C002825002021-09-22 3:15PM EDT282.5041.600.000.000.00-15900.00%
UPST210924C002850002021-09-21 3:22PM EDT285.0039.410.000.000.00-101350.00%
UPST210924C002875002021-09-22 9:43AM EDT287.5036.800.000.000.00-18910.00%
UPST210924C002900002021-09-22 2:19PM EDT290.0033.500.000.000.00-253430.00%
UPST210924C002925002021-09-22 1:45PM EDT292.5029.890.000.000.00-9950.00%
UPST210924C002950002021-09-22 3:40PM EDT295.0032.000.000.000.00-182750.00%
UPST210924C002975002021-09-22 3:40PM EDT297.5029.560.000.000.00-391770.00%
UPST210924C003000002021-09-22 3:45PM EDT300.0025.250.000.000.00-3881,0620.00%
UPST210924C003050002021-09-22 3:58PM EDT305.0020.000.000.000.00-1433980.00%
UPST210924C003100002021-09-22 3:56PM EDT310.0016.450.000.000.00-5236570.00%
UPST210924C003150002021-09-22 3:41PM EDT315.0011.700.000.000.00-1,0784810.00%
UPST210924C003200002021-09-22 3:59PM EDT320.008.900.000.000.00-4,3892,4230.00%
UPST210924C003250002021-09-22 3:59PM EDT325.006.470.000.000.00-6,0471,3411.56%
UPST210924C003300002021-09-22 3:59PM EDT330.004.600.000.000.00-11,0752,7656.25%
UPST210924C003350002021-09-22 3:59PM EDT335.003.500.000.000.00-3,8741,15912.50%
UPST210924C003400002021-09-22 3:59PM EDT340.002.570.000.000.00-6,1181,48812.50%
UPST210924C003450002021-09-22 3:59PM EDT345.001.850.000.000.00-1,79155325.00%
UPST210924C003500002021-09-22 3:59PM EDT350.001.420.000.000.00-7,5011,81925.00%
UPST210924C003550002021-09-22 3:58PM EDT355.001.200.000.000.00-84652025.00%
UPST210924C003600002021-09-22 3:54PM EDT360.000.950.000.000.00-1,5541,63825.00%
UPST210924C003650002021-09-22 3:27PM EDT365.000.840.000.000.00-3831,31825.00%
UPST210924C003700002021-09-22 3:56PM EDT370.000.600.000.000.00-40072850.00%
UPST210924C003750002021-09-22 3:22PM EDT375.000.500.000.000.00-16831550.00%
UPST210924C003800002021-09-22 3:23PM EDT380.000.500.000.000.00-1,02272450.00%
UPST210924C003850002021-09-22 3:18PM EDT385.000.360.000.000.00-21527450.00%
UPST210924C003900002021-09-22 3:28PM EDT390.000.330.000.000.00-21050050.00%
UPST210924C003950002021-09-22 3:01PM EDT395.000.250.000.000.00-23020950.00%
UPST210924C004000002021-09-22 3:14PM EDT400.000.220.000.000.00-7441,04650.00%
UPST210924C004050002021-09-22 3:48PM EDT405.000.210.000.000.00-10314750.00%
UPST210924C004100002021-09-22 3:20PM EDT410.000.150.000.000.00-7527950.00%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPST210924P000900002021-09-08 3:09PM EDT90.000.050.000.000.00-51850.00%
UPST210924P000950002021-08-25 5:30PM EDT95.000.810.000.000.00--050.00%
UPST210924P001000002021-09-02 1:19PM EDT100.000.300.000.000.00-3750.00%
UPST210924P001050002021-09-21 3:52PM EDT105.000.300.000.000.00-61350.00%
UPST210924P001100002021-08-26 9:30AM EDT110.000.870.000.000.00-2750.00%
UPST210924P001130002021-08-25 5:30PM EDT113.006.160.000.000.00-1050.00%
UPST210924P001140002021-08-26 9:48AM EDT114.000.500.000.000.00-1150.00%
UPST210924P001150002021-08-30 11:12AM EDT115.000.250.000.000.00-1250.00%
UPST210924P001180002021-08-16 3:25PM EDT118.001.140.002.150.00-11712.50%
UPST210924P001190002021-08-17 12:04PM EDT119.001.700.002.150.00-13707.03%
UPST210924P001200002021-09-16 2:13PM EDT120.000.010.000.000.00-21350.00%
UPST210924P001210002021-08-25 5:30PM EDT121.001.750.000.000.00-25050.00%
UPST210924P001220002021-08-30 11:39AM EDT122.000.250.000.000.00-1150.00%
UPST210924P001240002021-09-08 3:25PM EDT124.000.250.000.000.00-22250.00%
UPST210924P001250002021-09-07 1:02PM EDT125.000.100.000.000.00-13950.00%
UPST210924P001260002021-08-25 5:30PM EDT126.002.450.000.000.00--050.00%
UPST210924P001270002021-09-15 3:52PM EDT127.000.010.000.000.00-11150.00%
UPST210924P001280002021-08-18 12:27PM EDT128.001.200.002.050.00-12654.30%
UPST210924P001300002021-09-21 3:46PM EDT130.000.020.000.000.00-8211850.00%
UPST210924P001310002021-08-25 5:30PM EDT131.002.420.000.000.00--050.00%
UPST210924P001320002021-08-20 3:44PM EDT132.002.000.000.000.00-20050.00%
UPST210924P001330002021-09-10 2:20PM EDT133.000.060.000.000.00-101150.00%
UPST210924P001350002021-09-02 3:42PM EDT135.000.700.000.000.00-11050.00%
UPST210924P001360002021-09-02 12:29PM EDT136.000.200.000.000.00-1250.00%
UPST210924P001370002021-09-17 2:00PM EDT137.000.040.000.000.00-1350.00%
UPST210924P001380002021-09-08 11:02AM EDT138.000.700.000.000.00-2350.00%
UPST210924P001390002021-08-19 10:13AM EDT139.001.980.002.000.00-10598.44%
UPST210924P001400002021-09-02 12:17PM EDT140.000.160.000.000.00-14350.00%
UPST210924P001410002021-08-25 10:49AM EDT141.001.150.000.000.00--250.00%
UPST210924P001420002021-08-25 10:49AM EDT142.001.400.000.000.00-1250.00%
UPST210924P001430002021-08-16 3:25PM EDT143.003.420.002.000.00-10580.08%
UPST210924P001440002021-08-25 5:30PM EDT144.003.000.000.000.00--050.00%
UPST210924P001450002021-09-08 1:37PM EDT145.000.350.000.000.00-11050.00%
UPST210924P001460002021-09-08 12:15PM EDT146.000.650.000.000.00--250.00%
UPST210924P001470002021-08-31 12:38PM EDT147.000.400.000.000.00-101650.00%
UPST210924P001490002021-09-03 1:37PM EDT149.000.350.000.000.00-1150.00%
UPST210924P001500002021-09-21 3:12PM EDT150.000.020.000.000.00-819150.00%
UPST210924P001550002021-09-10 9:51AM EDT155.000.300.000.000.00-13150.00%
UPST210924P001600002021-09-22 12:33PM EDT160.000.030.000.000.00-211450.00%
UPST210924P001650002021-09-21 12:47PM EDT165.000.040.000.000.00-28750.00%
UPST210924P001700002021-09-17 2:41PM EDT170.000.030.000.000.00-1210450.00%
UPST210924P001750002021-09-22 11:18AM EDT175.000.020.000.000.00-2635100.00%
UPST210924P001800002021-09-17 2:41PM EDT180.000.030.000.000.00-111650.00%
UPST210924P001850002021-09-15 3:56PM EDT185.000.150.000.000.00-12516250.00%
UPST210924P001900002021-09-21 11:59AM EDT190.000.050.000.000.00-1142150.00%
UPST210924P001950002021-09-21 2:54PM EDT195.000.050.000.000.00-114650.00%
UPST210924P002000002021-09-22 11:25AM EDT200.000.050.000.000.00-31,37850.00%
UPST210924P002050002021-09-21 1:40PM EDT205.000.050.000.000.00-222450.00%
UPST210924P002100002021-09-22 1:46PM EDT210.000.050.000.000.00-418550.00%
UPST210924P002150002021-09-21 9:49AM EDT215.000.050.000.000.00-2737950.00%
UPST210924P002200002021-09-22 10:28AM EDT220.000.050.000.000.00-1222250.00%
UPST210924P002250002021-09-22 9:54AM EDT225.000.050.000.000.00-2887150.00%
UPST210924P002300002021-09-22 10:15AM EDT230.000.080.000.000.00-1754150.00%
UPST210924P002350002021-09-22 1:15PM EDT235.000.010.000.000.00-1959750.00%
UPST210924P002375002021-09-22 1:15PM EDT237.500.060.000.000.00-1626350.00%
UPST210924P002400002021-09-22 3:13PM EDT240.000.050.000.000.00-18399950.00%
UPST210924P002425002021-09-21 12:17PM EDT242.500.390.000.000.00-37450.00%
UPST210924P002450002021-09-22 1:05PM EDT245.000.450.000.000.00-2513750.00%
UPST210924P002475002021-09-21 2:42PM EDT247.500.150.000.000.00-17050.00%
UPST210924P002500002021-09-22 3:56PM EDT250.000.060.000.000.00-35676950.00%
UPST210924P002525002021-09-22 10:46AM EDT252.500.150.000.000.00-5211050.00%
UPST210924P002550002021-09-22 3:54PM EDT255.000.060.000.000.00-4224350.00%
UPST210924P002575002021-09-22 10:46AM EDT257.500.100.000.000.00-11815650.00%
UPST210924P002600002021-09-22 3:43PM EDT260.000.150.000.000.00-1,0611,57750.00%
UPST210924P002625002021-09-22 2:12PM EDT262.500.100.000.000.00-1320850.00%
UPST210924P002650002021-09-22 3:54PM EDT265.000.160.000.000.00-7151150.00%
UPST210924P002675002021-09-22 12:23PM EDT267.500.150.000.000.00-3152650.00%
UPST210924P002700002021-09-22 3:58PM EDT270.000.200.000.000.00-9831,40350.00%
UPST210924P002725002021-09-22 12:36PM EDT272.500.200.000.000.00-9627750.00%
UPST210924P002750002021-09-22 3:49PM EDT275.000.240.000.000.00-27886050.00%
UPST210924P002775002021-09-22 1:18PM EDT277.500.350.000.000.00-17336250.00%
UPST210924P002800002021-09-22 3:58PM EDT280.000.330.000.000.00-59792150.00%
UPST210924P002825002021-09-22 3:24PM EDT282.500.350.000.000.00-6123050.00%
UPST210924P002850002021-09-22 3:37PM EDT285.000.420.000.000.00-29262850.00%
UPST210924P002875002021-09-22 3:18PM EDT287.500.420.000.000.00-18129425.00%
UPST210924P002900002021-09-22 3:57PM EDT290.000.550.000.000.00-1,7341,82325.00%
UPST210924P002925002021-09-22 2:17PM EDT292.500.650.000.000.00-21417825.00%
UPST210924P002950002021-09-22 3:59PM EDT295.000.800.000.000.00-59962325.00%
UPST210924P002975002021-09-22 3:53PM EDT297.500.870.000.000.00-29826825.00%
UPST210924P003000002021-09-22 3:59PM EDT300.001.150.000.000.00-9,6422,89725.00%
UPST210924P003050002021-09-22 3:59PM EDT305.001.650.000.000.00-2,09569512.50%
UPST210924P003100002021-09-22 3:59PM EDT310.002.550.000.000.00-4,9391,20812.50%
UPST210924P003150002021-09-22 3:59PM EDT315.003.700.000.000.00-2,6675816.25%
UPST210924P003200002021-09-22 3:59PM EDT320.005.620.000.000.00-3,4027533.13%
UPST210924P003250002021-09-22 3:59PM EDT325.008.200.000.000.00-1,3964430.00%
UPST210924P003300002021-09-22 3:48PM EDT330.0011.000.000.000.00-6782150.00%
UPST210924P003350002021-09-22 3:58PM EDT335.0015.000.000.000.00-43520.00%
UPST210924P003400002021-09-22 3:02PM EDT340.0019.200.000.000.00-173320.00%
UPST210924P003450002021-09-22 3:17PM EDT345.0021.500.000.000.00-870.00%
UPST210924P003500002021-09-22 3:25PM EDT350.0025.600.000.000.00-51480.00%
UPST210924P003600002021-09-22 3:16PM EDT360.0036.000.000.000.00-40400.00%
UPST210924P003700002021-09-22 9:54AM EDT370.0045.150.000.000.00-260.00%
UPST210924P003750002021-09-21 11:39AM EDT375.0055.100.000.000.00-110.00%
UPST210924P004000002021-09-21 3:04PM EDT400.0074.400.000.000.00-14120.00%
UPST210924P004050002021-09-21 11:44AM EDT405.0086.200.000.000.00-120.00%
UPST210924P004100002021-09-20 12:06AM EDT410.00111.300.000.000.00--20.00%