香港股市 將在 8 小時 49 分鐘 開市

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
33.04-1.72 (-4.95%)
市場開市。 截至 12:41PM EDT。
價內期權
認購期權範圍2022年8月19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
UPST220819C000125002022-08-15 10:15AM EDT12.5020.4520.6020.90+3.60+21.36%110490.63%
UPST220819C000150002022-08-15 10:15AM EDT15.0017.9518.0518.30+3.50+24.22%211373.44%
UPST220819C000160002022-08-09 11:40AM EDT16.0012.8517.0517.400.00-10367.97%
UPST220819C000170002022-08-15 10:15AM EDT17.0015.9516.1016.40-0.75-4.49%90350.00%
UPST220819C000175002022-08-15 10:15AM EDT17.5015.4515.5515.85-1.30-7.76%10318.75%
UPST220819C000180002022-08-15 10:15AM EDT18.0014.9515.0515.35+1.20+8.73%20306.25%
UPST220819C000185002022-08-15 10:44AM EDT18.5014.3514.6014.90+4.55+46.43%10310.94%
UPST220819C000190002022-08-09 1:42PM EDT19.009.0514.1014.350.00-40291.02%
UPST220819C000195002022-08-15 10:15AM EDT19.5013.4513.5513.850.00-20271.09%
UPST220819C000200002022-08-15 10:49AM EDT20.0012.5413.0513.40-1.15-8.40%221267.97%
UPST220819C000205002022-08-10 11:08AM EDT20.509.6512.5512.850.00-10249.22%
UPST220819C000210002022-08-10 11:08AM EDT21.009.1712.0512.350.00-40238.28%
UPST220819C000215002022-08-10 12:33PM EDT21.5011.1511.5511.900.00-70235.16%
UPST220819C000220002022-08-15 10:23AM EDT22.0010.6511.0511.35-0.55-4.91%122217.58%
UPST220819C000225002022-08-12 10:32AM EDT22.5011.2010.5510.900.00-103214.06%
UPST220819C000230002022-08-12 10:54AM EDT23.0010.8210.0510.400.00-671203.91%
UPST220819C000235002022-08-11 12:32PM EDT23.509.009.559.900.00-1421194.14%
UPST220819C000240002022-08-11 2:45PM EDT24.0010.209.109.35+2.77+37.28%1130184.38%
UPST220819C000245002022-08-10 3:27PM EDT24.508.908.558.850.00-1014169.14%
UPST220819C000250002022-08-15 10:15AM EDT25.008.108.108.30-1.65-16.92%21,871159.77%
UPST220819C000255002022-08-15 10:25AM EDT25.507.207.557.85-1.10-13.25%1159150.78%
UPST220819C000260002022-08-15 12:10PM EDT26.007.707.057.35-1.16-13.09%5313141.41%
UPST220819C000265002022-08-15 10:51AM EDT26.506.056.606.90-2.50-29.24%23157141.80%
UPST220819C000270002022-08-15 10:39AM EDT27.006.106.156.40-1.90-23.75%5203136.72%
UPST220819C000275002022-08-15 11:38AM EDT27.506.255.705.90-1.07-14.62%3281130.86%
UPST220819C000280002022-08-15 11:17AM EDT28.005.155.205.45-1.70-24.82%8635124.81%
UPST220819C000285002022-08-15 11:32AM EDT28.505.154.805.05-0.10-1.90%4452127.15%
UPST220819C000290002022-08-15 11:19AM EDT29.004.454.404.55-1.55-25.83%61,634122.27%
UPST220819C000295002022-08-15 12:13PM EDT29.504.304.004.15-1.43-24.96%31,332121.48%
UPST220819C000300002022-08-15 12:15PM EDT30.003.803.603.80-1.25-24.75%884,812121.29%
UPST220819C000305002022-08-15 12:21PM EDT30.503.253.203.40-1.42-30.41%26251117.77%
UPST220819C000310002022-08-15 11:57AM EDT31.003.302.902.99-1.08-24.66%52975116.41%
UPST220819C000315002022-08-15 11:47AM EDT31.503.052.542.81-0.85-21.79%80167119.73%
UPST220819C000320002022-08-15 11:44AM EDT32.002.582.252.38-0.92-26.29%1911,125115.04%
UPST220819C000325002022-08-15 12:20PM EDT32.501.951.982.12-1.20-38.10%169785115.63%
UPST220819C000330002022-08-15 12:22PM EDT33.001.781.761.80-1.07-37.54%7201,348114.26%
UPST220819C000335002022-08-15 12:23PM EDT33.501.521.541.63-0.99-39.44%854566116.31%
UPST220819C000340002022-08-15 12:24PM EDT34.001.381.341.40-0.90-39.47%1,7371,630115.72%
UPST220819C000345002022-08-15 12:20PM EDT34.501.131.171.22-0.86-43.22%706411116.41%
UPST220819C000350002022-08-15 12:23PM EDT35.001.021.001.06-0.75-42.37%2,6403,854116.41%
UPST220819C000355002022-08-15 12:25PM EDT35.500.910.890.93-0.68-42.77%462370118.36%
UPST220819C000360002022-08-15 12:23PM EDT36.000.750.750.78-0.65-46.43%2,049677117.19%
UPST220819C000365002022-08-15 12:16PM EDT36.500.700.680.71-0.54-43.55%131179120.70%
UPST220819C000370002022-08-15 12:23PM EDT37.000.580.570.60-0.53-47.75%7801,108120.12%
UPST220819C000375002022-08-15 12:15PM EDT37.500.550.490.54-0.42-43.30%582456121.88%
UPST220819C000380002022-08-15 12:25PM EDT38.000.450.440.45-0.43-48.86%569863122.66%
UPST220819C000385002022-08-15 12:04PM EDT38.500.430.380.40-0.33-43.42%6570124.22%
UPST220819C000390002022-08-15 12:10PM EDT39.000.390.330.35-0.30-43.48%250340125.39%
UPST220819C000395002022-08-15 12:25PM EDT39.500.300.300.31-0.32-51.61%11287127.73%
UPST220819C000400002022-08-15 12:25PM EDT40.000.280.260.28-0.26-48.15%18,3739,809129.30%
UPST220819C000405002022-08-15 12:08PM EDT40.500.260.230.24-0.23-46.94%201450130.27%
UPST220819C000410002022-08-15 11:56AM EDT41.000.270.200.21-0.18-40.00%220306131.25%
UPST220819C000415002022-08-15 10:53AM EDT41.500.150.180.19-0.23-60.53%1691133.40%
UPST220819C000420002022-08-15 12:01PM EDT42.000.190.160.17-0.16-45.71%392241135.16%
UPST220819C000425002022-08-15 12:08PM EDT42.500.170.140.16-0.19-52.78%3070137.11%
UPST220819C000430002022-08-15 11:58AM EDT43.000.160.130.14-0.13-44.83%85138138.67%
UPST220819C000435002022-08-15 10:22AM EDT43.500.140.110.13-0.11-44.00%770140.23%
UPST220819C000440002022-08-15 11:35AM EDT44.000.150.100.12-0.10-40.00%20101142.19%
UPST220819C000445002022-08-15 10:49AM EDT44.500.100.090.11-0.12-54.55%211196143.75%
UPST220819C000450002022-08-15 11:54AM EDT45.000.110.090.10-0.07-38.89%8984,548146.88%
UPST220819C000455002022-08-15 10:52AM EDT45.500.080.080.09-0.09-52.94%9849148.05%
UPST220819C000460002022-08-15 11:54AM EDT46.000.100.070.09-0.05-33.33%57355150.78%
UPST220819C000465002022-08-12 3:52PM EDT46.500.140.070.080.00--176152.73%
UPST220819C000470002022-08-15 10:41AM EDT47.000.080.060.07-0.05-38.46%23110153.13%
UPST220819C000475002022-08-15 10:51AM EDT47.500.070.060.07-0.04-36.36%64228157.03%
UPST220819C000480002022-08-15 10:10AM EDT48.000.100.050.07-0.01-9.09%200184158.59%
UPST220819C000485002022-08-15 10:10AM EDT48.500.100.050.06-0.02-16.67%1216159.38%
UPST220819C000490002022-08-11 1:47PM EDT49.000.150.050.060.00--120163.28%
UPST220819C000495002022-08-12 2:44PM EDT49.500.100.050.060.00--215167.19%
UPST220819C000500002022-08-15 12:16PM EDT50.000.050.040.05-0.05-50.00%5895,134165.63%
UPST220819C000505002022-08-12 3:14PM EDT50.500.100.040.050.00-3194168.75%
UPST220819C000510002022-08-12 2:46PM EDT51.000.070.040.05-0.02-22.22%2251171.88%
UPST220819C000520002022-08-15 9:36AM EDT52.000.070.030.05-0.01-12.50%3165175.00%
UPST220819C000550002022-08-15 12:01PM EDT55.000.030.020.03-0.02-40.00%1123,288181.25%
UPST220819C000600002022-08-15 12:17PM EDT60.000.020.020.03-0.01-33.33%1545,028207.81%
UPST220819C000650002022-08-15 12:18PM EDT65.000.020.010.020.00-121,627218.75%
UPST220819C000700002022-08-15 10:20AM EDT70.000.020.010.030.00-11,428246.88%
UPST220819C000750002022-08-15 11:32AM EDT75.000.010.000.01-0.01-50.00%81,125231.25%
UPST220819C000800002022-08-15 12:23PM EDT80.000.010.000.010.00-301,719250.00%
認沽盤範圍2022年8月19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
UPST220819P000125002022-08-12 3:12PM EDT12.500.010.000.030.00-111,373331.25%
UPST220819P000150002022-08-15 12:21PM EDT15.000.010.000.010.00-212,645237.50%
UPST220819P000160002022-08-15 12:05PM EDT16.000.020.010.020.00-19786250.00%
UPST220819P000170002022-08-12 3:57PM EDT17.000.010.000.030.00-57715231.25%
UPST220819P000175002022-08-15 12:10PM EDT17.500.030.010.02+0.02+200.00%112,210221.88%
UPST220819P000180002022-08-12 12:46PM EDT18.000.020.010.020.00-141,527212.50%
UPST220819P000185002022-08-12 12:46PM EDT18.500.020.000.020.00-10265193.75%
UPST220819P000190002022-08-12 3:56PM EDT19.000.020.010.020.00-14477196.88%
UPST220819P000195002022-08-15 9:45AM EDT19.500.030.010.02+0.01+50.00%1344187.50%
UPST220819P000200002022-08-15 11:59AM EDT20.000.020.010.02-0.01-33.33%827,483178.13%
UPST220819P000205002022-08-12 12:36PM EDT20.500.040.000.020.00-16199162.50%
UPST220819P000210002022-08-15 11:41AM EDT21.000.020.010.02-0.01-33.33%22386162.50%
UPST220819P000215002022-08-15 9:50AM EDT21.500.020.000.03-0.01-33.33%9667156.25%
UPST220819P000220002022-08-15 11:26AM EDT22.000.020.000.03-0.02-50.00%321,576148.44%
UPST220819P000225002022-08-15 10:38AM EDT22.500.030.020.03-0.01-25.00%41,282150.00%
UPST220819P000230002022-08-15 11:43AM EDT23.000.020.020.03-0.03-60.00%15868143.75%
UPST220819P000235002022-08-15 10:49AM EDT23.500.030.020.03-0.02-40.00%1021,585135.94%
UPST220819P000240002022-08-15 12:02PM EDT24.000.030.030.04-0.03-50.00%643,023134.38%
UPST220819P000245002022-08-15 11:26AM EDT24.500.040.030.04-0.01-20.00%225825127.34%
UPST220819P000250002022-08-15 12:15PM EDT25.000.040.040.05-0.02-33.33%3695,352125.00%
UPST220819P000255002022-08-15 10:34AM EDT25.500.080.050.06-0.01-11.11%16390121.09%
UPST220819P000260002022-08-15 12:14PM EDT26.000.070.070.08-0.03-30.00%67612120.31%
UPST220819P000265002022-08-15 12:02PM EDT26.500.090.090.10-0.03-25.00%26301117.97%
UPST220819P000270002022-08-15 12:16PM EDT27.000.120.120.13-0.01-7.69%2993,852116.41%
UPST220819P000275002022-08-15 12:24PM EDT27.500.160.160.17-0.01-5.88%343640115.63%
UPST220819P000280002022-08-15 12:21PM EDT28.000.210.200.22+0.02+10.53%4011,034114.06%
UPST220819P000285002022-08-15 12:21PM EDT28.500.280.260.28+0.05+21.74%556802113.28%
UPST220819P000290002022-08-15 12:18PM EDT29.000.350.330.36+0.07+25.00%4501,502112.50%
UPST220819P000295002022-08-15 12:21PM EDT29.500.440.430.46+0.09+25.71%4291,567112.70%
UPST220819P000300002022-08-15 12:23PM EDT30.000.550.540.55+0.13+30.95%1,7013,010111.23%
UPST220819P000305002022-08-15 12:24PM EDT30.500.690.660.69+0.17+32.69%138204110.74%
UPST220819P000310002022-08-15 12:12PM EDT31.000.720.810.87+0.11+18.03%595433111.52%
UPST220819P000315002022-08-15 12:15PM EDT31.500.990.971.03+0.27+37.50%661388110.16%
UPST220819P000320002022-08-15 12:23PM EDT32.001.231.171.24+0.36+41.38%1,0561,597110.35%
UPST220819P000325002022-08-15 12:20PM EDT32.501.471.421.46+0.45+44.12%312911110.94%
UPST220819P000330002022-08-15 12:22PM EDT33.001.701.651.71+0.48+39.34%1,078883110.35%
UPST220819P000335002022-08-15 12:23PM EDT33.502.001.951.99+0.59+41.84%693743111.52%
UPST220819P000340002022-08-15 12:14PM EDT34.002.152.232.33+0.46+27.22%721735112.50%
UPST220819P000345002022-08-15 12:13PM EDT34.502.352.542.65+0.46+24.34%766481112.31%
UPST220819P000350002022-08-15 12:19PM EDT35.003.002.903.05+0.84+38.89%4931,786115.33%
UPST220819P000355002022-08-15 11:47AM EDT35.502.953.203.40+0.47+18.95%9239113.28%
UPST220819P000360002022-08-15 11:41AM EDT36.003.403.603.75+0.60+21.43%26398113.48%
UPST220819P000365002022-08-15 10:42AM EDT36.504.204.004.20+1.00+31.25%1039116.41%
UPST220819P000370002022-08-15 10:22AM EDT37.005.004.454.60+1.58+46.20%1431118.36%
UPST220819P000375002022-08-11 10:40AM EDT37.504.804.905.000.00--35119.53%
UPST220819P000380002022-08-15 10:46AM EDT38.005.585.255.40+1.30+30.37%619114.65%
UPST220819P000385002022-08-15 9:55AM EDT38.505.055.705.90-0.70-12.17%316118.75%
UPST220819P000390002022-08-15 9:32AM EDT39.004.856.156.35-2.15-30.71%58119.53%
UPST220819P000395002022-08-11 3:09PM EDT39.508.756.656.850.00--5125.78%
UPST220819P000400002022-08-15 12:18PM EDT40.007.207.107.25+1.30+22.03%502,580121.68%
UPST220819P000405002022-08-12 9:53AM EDT40.507.507.557.800.00--7127.34%
UPST220819P000410002022-08-10 11:31AM EDT41.009.758.008.250.00--5124.61%
UPST220819P000415002022-08-12 3:40PM EDT41.507.198.508.700.00--21125.39%
UPST220819P000420002022-08-15 9:45AM EDT42.008.258.909.15+0.60+7.84%1722112.11%
UPST220819P000425002022-08-15 9:53AM EDT42.509.009.459.70-1.30-12.62%89129.69%
UPST220819P000430002022-08-15 9:55AM EDT43.009.159.9510.20-0.84-8.41%131134.38%
UPST220819P000435002022-08-11 12:38PM EDT43.5011.2510.4510.700.00--1139.06%
UPST220819P000440002022-08-11 11:22AM EDT44.0011.3510.8511.150.00--7119.53%
UPST220819P000445002022-08-11 12:38PM EDT44.5012.2511.4011.700.00--1141.41%
UPST220819P000450002022-08-15 11:06AM EDT45.0012.2311.9012.10+1.73+16.48%803,925127.34%
UPST220819P000455002022-08-10 11:51AM EDT45.5014.4512.4012.600.00--4131.25%
UPST220819P000460002022-08-11 12:38PM EDT46.0013.7012.8513.200.00--12145.31%
UPST220819P000465002022-08-11 11:22AM EDT46.5013.8513.3513.600.00--7121.88%
UPST220819P000470002022-08-10 12:52PM EDT47.0014.9013.8514.150.00--2142.19%
UPST220819P000480002022-08-15 10:24AM EDT48.0015.3514.8015.200.00-11149.22%
UPST220819P000490002022-08-09 9:34AM EDT49.0019.8015.8016.200.00--1156.25%
UPST220819P000495002022-08-10 9:47AM EDT49.5019.8016.3016.700.00--8159.38%
UPST220819P000500002022-08-15 10:41AM EDT50.0017.2216.8517.10+1.58+10.10%24,331143.75%
UPST220819P000505002022-08-11 12:38PM EDT50.5018.1517.2017.650.00--1214.06%
UPST220819P000520002022-08-15 11:19AM EDT52.0018.9518.8019.15-5.00-20.88%11154.69%
UPST220819P000550002022-08-15 11:15AM EDT55.0022.3621.8522.10+2.00+9.82%25,734171.88%
UPST220819P000600002022-08-15 11:28AM EDT60.0026.7326.7527.05+0.97+3.77%284246.88%
UPST220819P000650002022-08-12 9:30AM EDT65.0032.8831.8032.150.00-183218.75%
UPST220819P000700002022-08-15 11:32AM EDT70.0036.6836.8037.10+1.19+3.35%1391317.19%
UPST220819P000750002022-08-15 11:59AM EDT75.0041.5041.7042.10+0.18+0.44%343339.84%
UPST220819P000800002022-08-15 10:03AM EDT80.0046.5646.7047.05+1.45+3.21%1152339.06%