香港股市 已收市

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
34.40-1.32 (-3.70%)
收市:04:00PM EDT
34.30 -0.10 (-0.29%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年9月13日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
UPST240913C000200002024-09-03 9:43AM EDT20.0020.9013.3515.750.00-13229.69%
UPST240913C000220002024-08-29 10:41AM EDT22.0023.6412.2013.650.00--2262.89%
UPST240913C000230002024-09-06 3:36PM EDT23.0011.5411.2012.60-1.81-13.56%23239.06%
UPST240913C000240002024-08-28 3:53PM EDT24.0018.1510.2011.650.00-16222.46%
UPST240913C000250002024-09-04 2:21PM EDT25.009.779.2011.20-1.84-15.85%914233.20%
UPST240913C000260002024-09-06 10:00AM EDT26.009.687.259.65-8.17-45.77%115107.03%
UPST240913C000265002024-09-05 11:40AM EDT26.509.857.708.500.00-45133.59%
UPST240913C000270002024-09-03 12:36PM EDT27.0012.156.758.600.00-779136.91%
UPST240913C000275002024-08-16 11:14AM EDT27.509.455.758.100.00-2378.91%
UPST240913C000280002024-09-06 10:46AM EDT28.006.706.257.70-1.88-21.91%115152.93%
UPST240913C000285002024-09-06 3:06PM EDT28.505.855.856.10-2.05-25.95%9682.81%
UPST240913C000290002024-09-06 11:59AM EDT29.005.305.455.75-2.60-32.91%11396.29%
UPST240913C000295002024-09-06 2:03PM EDT29.504.675.005.30-1.97-29.67%3694.92%
UPST240913C000300002024-09-06 3:23PM EDT30.004.744.554.80-1.11-18.97%266990.04%
UPST240913C000305002024-09-06 12:21PM EDT30.503.854.155.15-1.88-32.81%429120.90%
UPST240913C000310002024-09-05 2:24PM EDT31.003.453.703.85-1.99-36.58%54583.20%
UPST240913C000315002024-09-06 2:45PM EDT31.503.103.254.40-1.70-35.42%3113113.28%
UPST240913C000320002024-09-06 3:57PM EDT32.002.922.883.10-1.78-37.87%3881.45%
UPST240913C000325002024-09-06 10:54AM EDT32.502.872.522.68-0.95-24.87%122478.91%
UPST240913C000330002024-09-06 3:55PM EDT33.002.332.222.35-1.37-37.03%675179.59%
UPST240913C000335002024-09-06 2:13PM EDT33.501.811.922.01-2.79-60.65%381678.52%
UPST240913C000340002024-09-06 3:54PM EDT34.001.701.661.72-1.90-52.78%2053278.42%
UPST240913C000350002024-09-06 3:56PM EDT35.001.241.191.24-0.92-42.59%8346578.03%
UPST240913C000355002024-09-06 3:38PM EDT35.501.031.011.05-0.82-44.32%5103778.61%
UPST240913C000360002024-09-06 3:54PM EDT36.000.860.820.91-0.76-46.91%28512778.91%
UPST240913C000365002024-09-06 3:54PM EDT36.500.720.680.76-0.82-53.25%579179.10%
UPST240913C000370002024-09-06 3:58PM EDT37.000.600.560.64-0.72-54.55%35723279.69%
UPST240913C000375002024-09-06 3:52PM EDT37.500.490.460.54-0.63-56.25%9818680.27%
UPST240913C000380002024-09-06 3:53PM EDT38.000.410.380.43-0.52-55.91%79746680.08%
UPST240913C000385002024-09-06 2:56PM EDT38.500.330.310.36-0.44-57.14%6311380.86%
UPST240913C000390002024-09-06 3:31PM EDT39.000.280.250.30-0.40-58.82%26624281.25%
UPST240913C000395002024-09-06 3:08PM EDT39.500.240.210.25-0.34-58.62%443,14382.42%
UPST240913C000400002024-09-06 3:50PM EDT40.000.190.180.20-0.31-62.00%1,43278683.20%
UPST240913C000405002024-09-06 3:28PM EDT40.500.160.140.17-0.30-65.22%27720783.59%
UPST240913C000410002024-09-06 3:08PM EDT41.000.140.120.14-0.20-58.82%36121284.77%
UPST240913C000415002024-09-06 3:28PM EDT41.500.110.100.12-0.20-64.52%8910785.94%
UPST240913C000420002024-09-06 3:46PM EDT42.000.100.090.11-0.15-60.00%23343188.28%
UPST240913C000425002024-09-06 2:53PM EDT42.500.070.070.12-0.18-72.00%22629391.41%
UPST240913C000430002024-09-06 3:45PM EDT43.000.070.040.11-0.11-61.11%4627691.02%
UPST240913C000435002024-09-06 3:40PM EDT43.500.060.030.09-0.12-66.67%138791.41%
UPST240913C000440002024-09-06 2:41PM EDT44.000.050.030.07-0.09-64.29%53437692.19%
UPST240913C000445002024-09-05 11:39AM EDT44.500.150.030.080.00-57396.88%
UPST240913C000450002024-09-06 12:11PM EDT45.000.050.040.08-0.08-61.54%18860101.56%
UPST240913C000455002024-09-06 2:26PM EDT45.500.040.020.08-0.13-76.47%1043101.95%
UPST240913C000460002024-09-06 12:45PM EDT46.000.040.020.08-0.05-55.56%24230105.47%
UPST240913C000465002024-09-05 2:30PM EDT46.500.090.020.070.00-1123107.03%
UPST240913C000470002024-09-06 3:30PM EDT47.000.040.030.07-0.04-50.00%15154111.72%
UPST240913C000480002024-09-06 3:02PM EDT48.000.030.010.06-0.05-62.50%4247111.72%
UPST240913C000490002024-09-05 2:47PM EDT49.000.060.010.060.00-8201117.19%
UPST240913C000500002024-09-06 2:27PM EDT50.000.020.010.03-0.03-60.00%5432114.06%
UPST240913C000510002024-09-04 3:06PM EDT51.000.050.010.050.00-11207125.78%
UPST240913C000520002024-09-05 2:48PM EDT52.000.040.000.040.00-8159125.00%
UPST240913C000530002024-09-05 10:37AM EDT53.000.040.000.250.00-110168.75%
UPST240913C000540002024-09-06 2:16PM EDT54.000.010.000.53-0.11-91.67%2012201.17%
UPST240913C000550002024-09-06 1:36PM EDT55.000.010.000.200.00-50115173.44%
UPST240913C000560002024-09-03 9:52AM EDT56.000.120.000.150.00-33171.09%
UPST240913C000570002024-09-06 1:17PM EDT57.000.020.000.020.00-91132137.50%
認沽盤範圍2024年9月13日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
UPST240913P000150002024-09-04 3:43PM EDT15.000.020.000.020.00-1153231.25%
UPST240913P000180002024-08-30 3:43PM EDT18.000.010.000.020.00-77181.25%
UPST240913P000200002024-09-04 11:06AM EDT20.000.010.000.020.00-523153.13%
UPST240913P000210002024-09-03 2:20PM EDT21.000.010.000.520.00-116238.28%
UPST240913P000220002024-09-06 2:56PM EDT22.000.010.000.08-0.02-66.67%307154.69%
UPST240913P000225002024-08-07 11:46AM EDT22.500.260.010.220.00--4177.34%
UPST240913P000230002024-08-07 10:57AM EDT23.000.340.010.730.00--5219.92%
UPST240913P000235002024-09-06 3:17PM EDT23.500.020.010.020.00-5159117.19%
UPST240913P000240002024-09-06 3:17PM EDT24.000.020.010.050.00-5399122.66%
UPST240913P000245002024-08-28 12:00PM EDT24.500.020.000.030.00-115106.25%
UPST240913P000250002024-09-04 12:07PM EDT25.000.050.010.04+0.01+25.00%500100107.81%
UPST240913P000255002024-09-05 11:02AM EDT25.500.030.010.060.00-1046107.03%
UPST240913P000260002024-09-06 11:26AM EDT26.000.040.020.07-0.02-33.33%11104.69%
UPST240913P000265002024-09-06 1:56PM EDT26.500.050.020.07+0.01+25.00%133899.22%
UPST240913P000270002024-09-06 3:59PM EDT27.000.060.050.06-0.01-14.29%304996.09%
UPST240913P000275002024-09-06 3:01PM EDT27.500.080.030.10+0.02+33.33%213592.97%
UPST240913P000280002024-09-06 1:56PM EDT28.000.110.040.12+0.05+83.33%1042990.23%
UPST240913P000285002024-09-06 3:05PM EDT28.500.120.080.12+0.02+20.00%915087.89%
UPST240913P000290002024-09-06 2:47PM EDT29.000.140.110.14+0.01+7.69%285985.55%
UPST240913P000295002024-09-06 3:10PM EDT29.500.140.150.18-0.01-6.67%13516584.57%
UPST240913P000300002024-09-06 3:43PM EDT30.000.180.190.22+0.01+5.88%1811,06582.42%
UPST240913P000305002024-09-06 3:11PM EDT30.500.270.250.28+0.05+22.73%5210681.25%
UPST240913P000310002024-09-06 3:17PM EDT31.000.330.310.35+0.03+10.00%3411479.30%
UPST240913P000315002024-09-06 3:27PM EDT31.500.380.410.44+0.18+90.00%1293378.71%
UPST240913P000320002024-09-06 3:54PM EDT32.000.520.470.56+0.14+36.84%1276376.37%
UPST240913P000325002024-09-06 3:49PM EDT32.500.570.630.69+0.01+1.79%5923576.37%
UPST240913P000330002024-09-06 3:49PM EDT33.000.740.770.86+0.15+25.42%27024675.59%
UPST240913P000335002024-09-06 3:57PM EDT33.501.030.961.05+0.32+45.07%2503675.20%
UPST240913P000340002024-09-06 3:59PM EDT34.001.251.211.26+0.41+48.81%12115975.49%
UPST240913P000350002024-09-06 3:48PM EDT35.001.561.741.80+0.28+21.87%2,45339075.68%
UPST240913P000355002024-09-06 3:53PM EDT35.502.032.042.17+0.58+40.00%6714677.25%
UPST240913P000360002024-09-06 3:55PM EDT36.002.442.192.49+0.59+31.89%29323871.88%
UPST240913P000365002024-09-06 3:45PM EDT36.502.552.552.84+0.56+28.14%3012971.68%
UPST240913P000370002024-09-06 3:54PM EDT37.003.083.103.60+0.67+27.80%18816588.87%
UPST240913P000375002024-09-06 1:23PM EDT37.503.603.504.00+1.08+42.86%106990.23%
UPST240913P000380002024-09-06 3:13PM EDT38.003.903.854.10+1.00+34.48%259277.93%
UPST240913P000385002024-09-06 9:30AM EDT38.504.703.354.95+1.35+40.30%780117.09%
UPST240913P000390002024-09-06 3:38PM EDT39.004.744.405.65+1.17+32.77%456994.04%
UPST240913P000395002024-09-06 2:23PM EDT39.505.505.006.40+1.60+41.03%764113.28%
UPST240913P000400002024-09-06 3:39PM EDT40.005.615.655.85+1.29+29.86%55713578.32%
UPST240913P000405002024-09-06 2:04PM EDT40.506.585.756.40+1.78+37.08%43799.80%
UPST240913P000410002024-09-06 3:57PM EDT41.006.796.456.85+1.54+29.33%255369.92%
UPST240913P000415002024-09-06 3:15PM EDT41.506.896.307.35+1.24+21.95%225104.49%
UPST240913P000420002024-09-06 3:29PM EDT42.007.407.457.80+2.05+38.32%237469.53%
UPST240913P000425002024-09-06 10:24AM EDT42.507.057.108.35+0.55+8.46%217113.67%
UPST240913P000430002024-09-05 1:12PM EDT43.008.257.559.85+1.05+14.58%210496.48%
UPST240913P000435002024-09-06 2:28PM EDT43.509.647.9510.25+1.94+25.19%85350.00%
UPST240913P000440002024-09-06 11:24AM EDT44.009.608.4510.80+1.10+12.94%126382.81%
UPST240913P000445002024-09-05 1:34PM EDT44.508.909.0011.000.00-127190.82%
UPST240913P000450002024-09-05 1:12PM EDT45.009.109.5510.850.00-1020135.35%
UPST240913P000455002024-09-05 1:12PM EDT45.509.6010.3012.300.00-159132.42%
UPST240913P000460002024-09-04 2:15PM EDT46.009.269.9513.100.00-15248.05%
UPST240913P000465002024-09-03 11:11AM EDT46.507.4510.9012.350.00-120147.27%
UPST240913P000470002024-09-05 1:12PM EDT47.0011.1011.6012.850.00-910151.17%
UPST240913P000480002024-09-06 2:46PM EDT48.0013.8812.5513.85+2.78+25.05%114158.59%
UPST240913P000490002024-09-03 11:56AM EDT49.0010.1513.4015.300.00-33215.23%
UPST240913P000530002024-08-28 12:11PM EDT53.0011.6017.0519.050.00--0219.53%
UPST240913P000540002024-09-04 2:25PM EDT54.0017.4718.5019.850.00-10198.83%
UPST240913P000550002024-09-03 12:11PM EDT55.0016.0019.5020.850.00-10204.69%
UPST240913P000560002024-09-03 10:42AM EDT56.0016.7521.0022.550.00-50196.88%
UPST240913P000570002024-09-05 11:37AM EDT57.0020.8021.4023.750.00-10313.97%