U.S. markets close in 4 hours 44 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.56+2.21 (+3.84%)
A partir del 11:16AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231208C000250002023-11-17 9:37AM EST25.0029.3534.7534.950.00-14425.78%
UBER231208C000300002023-11-29 9:35AM EST30.0026.7029.6529.900.00-17327.34%
UBER231208C000320002023-11-29 9:35AM EST32.0024.7027.6528.000.00-348311.33%
UBER231208C000330002023-11-30 2:19PM EST33.0023.2026.7026.800.00-213281.25%
UBER231208C000340002023-11-29 11:51AM EST34.0022.4525.6525.750.00-37256.25%
UBER231208C000350002023-12-01 1:06PM EST35.0022.4524.7024.850.00-633262.11%
UBER231208C000360002023-12-01 10:55AM EST36.0021.0523.7523.850.00-1581255.08%
UBER231208C000370002023-11-27 9:41AM EST37.0019.1522.7522.850.00-2118243.36%
UBER231208C000380002023-11-17 3:32PM EST38.0016.4621.6521.800.00-313216.80%
UBER231208C000390002023-11-27 11:56AM EST39.0017.2020.7520.850.00-2025220.31%
UBER231208C000400002023-11-17 9:33AM EST40.0014.4019.7019.850.00-17204.69%
UBER231208C000410002023-11-30 2:44PM EST41.0019.3918.7018.85+3.99+25.91%410194.14%
UBER231208C000420002023-11-17 1:44PM EST42.0012.5017.7017.850.00-615183.59%
UBER231208C000430002023-12-01 2:10PM EST43.0014.8016.7016.850.00-7147173.24%
UBER231208C000440002023-12-01 12:34PM EST44.0013.3515.6515.850.00-1185159.38%
UBER231208C000450002023-12-01 3:40PM EST45.0015.8614.7014.85+3.31+26.37%111,035153.13%
UBER231208C000460002023-12-04 9:49AM EST46.0014.8213.7013.75+3.40+29.77%1554136.13%
UBER231208C000465002023-12-01 11:50AM EST46.5010.7013.1513.300.00-2733131.45%
UBER231208C000470002023-12-01 3:57PM EST47.0010.3512.7012.850.00-382133.59%
UBER231208C000475002023-12-01 1:55PM EST47.5010.2412.1512.250.00-56118.56%
UBER231208C000480002023-12-04 10:17AM EST48.0012.5511.7011.80+4.82+62.35%3174120.90%
UBER231208C000485002023-12-01 2:13PM EST48.5011.3511.2511.35+2.05+22.04%152122.07%
UBER231208C000490002023-12-04 10:13AM EST49.0011.7510.7510.90+3.29+38.89%2699119.92%
UBER231208C000495002023-12-01 1:28PM EST49.508.0310.2010.300.00-22106.84%
UBER231208C000500002023-12-04 10:15AM EST50.0010.409.659.80+2.99+40.35%2111,13599.41%
UBER231208C000510002023-12-04 10:56AM EST51.008.758.758.85+2.05+30.60%713,22298.24%
UBER231208C000520002023-12-04 9:56AM EST52.008.557.607.75+2.85+50.00%5950575.59%
UBER231208C000530002023-12-04 10:33AM EST53.007.156.606.80+2.55+55.43%3448569.92%
UBER231208C000540002023-12-04 10:16AM EST54.006.255.705.85+2.40+62.34%524,53067.58%
UBER231208C000550002023-12-04 10:54AM EST55.004.924.704.80+1.87+61.31%1441,63156.25%
UBER231208C000560002023-12-04 10:44AM EST56.004.283.803.90+1.96+84.48%5582,82453.32%
UBER231208C000570002023-12-04 10:56AM EST57.003.002.912.97+1.23+69.49%1,5036,05248.93%
UBER231208C000580002023-12-04 10:59AM EST58.002.162.102.15+0.83+62.41%2,09110,17544.82%
UBER231208C000590002023-12-04 10:59AM EST59.001.491.431.48+0.59+65.56%3,9558,38543.02%
UBER231208C000600002023-12-04 11:00AM EST60.000.880.900.92+0.23+35.38%18,38118,81440.67%
UBER231208C000610002023-12-04 11:01AM EST61.000.500.530.56+0.07+16.28%12,2966,94840.72%
UBER231208C000620002023-12-04 10:57AM EST62.000.330.300.32+0.06+22.22%5,2233,64240.82%
UBER231208C000630002023-12-04 10:59AM EST63.000.160.150.18-0.03-15.79%3,2932,20041.50%
UBER231208C000640002023-12-04 11:00AM EST64.000.100.090.10-0.02-16.67%1,39146542.38%
UBER231208C000650002023-12-04 10:57AM EST65.000.060.050.06-0.03-33.33%5,6321,63344.14%
UBER231208C000660002023-12-04 10:53AM EST66.000.040.030.04-0.04-50.00%44349646.88%
UBER231208C000670002023-12-04 10:53AM EST67.000.030.020.03-0.02-40.00%12414750.00%
UBER231208C000680002023-12-04 9:30AM EST68.000.040.010.03+0.01+33.33%25252.34%
UBER231208C000690002023-12-04 9:30AM EST69.000.050.000.04+0.02+66.67%23757.03%
UBER231208C000700002023-12-04 10:51AM EST70.000.010.010.02-0.02-66.67%34259.38%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231208P000300002023-10-27 1:58PM EST30.000.220.000.060.00-44242.19%
UBER231208P000320002023-11-20 9:36AM EST32.000.030.000.060.00-525220.31%
UBER231208P000340002023-10-30 9:34AM EST34.000.400.000.000.00--550.00%
UBER231208P000350002023-11-08 9:35AM EST35.000.020.000.010.00-26156.25%
UBER231208P000360002023-11-20 9:36AM EST36.000.040.000.060.00-514182.03%
UBER231208P000370002023-12-04 9:44AM EST37.000.010.000.04-0.01-50.00%419165.63%
UBER231208P000380002023-11-08 10:15AM EST38.000.070.000.060.00-318164.06%
UBER231208P000390002023-11-20 12:02PM EST39.000.070.000.060.00-115156.25%
UBER231208P000400002023-12-01 3:31PM EST40.000.030.000.010.00-105,072118.75%
UBER231208P000410002023-11-13 1:38PM EST41.000.040.000.060.00-115139.06%
UBER231208P000420002023-12-01 10:27AM EST42.000.030.000.060.00-3178131.25%
UBER231208P000430002023-11-20 9:42AM EST43.000.050.000.060.00-1345123.44%
UBER231208P000440002023-12-01 10:55AM EST44.000.010.000.020.00-126100.00%
UBER231208P000450002023-12-04 9:37AM EST45.000.010.000.010.00-4511,25087.50%
UBER231208P000460002023-11-30 9:54AM EST46.000.020.000.060.00-6183100.00%
UBER231208P000470002023-12-04 9:30AM EST47.000.010.000.010.00-263675.00%
UBER231208P000475002023-11-28 9:57AM EST47.500.040.000.020.00--478.13%
UBER231208P000480002023-12-01 12:05PM EST48.000.010.000.020.00-221975.00%
UBER231208P000490002023-12-04 9:34AM EST49.000.010.000.010.00-1550962.50%
UBER231208P000495002023-12-01 3:51PM EST49.500.010.000.020.00-1164.06%
UBER231208P000500002023-12-04 10:56AM EST50.000.010.010.02-0.02-66.67%3682,20764.84%
UBER231208P000510002023-12-04 10:55AM EST51.000.030.000.01-0.03-50.00%2252,50850.00%
UBER231208P000520002023-12-04 10:55AM EST52.000.020.010.02-0.09-81.82%4611,52551.56%
UBER231208P000530002023-12-04 10:55AM EST53.000.010.010.02-0.21-95.45%4338,80047.27%
UBER231208P000540002023-12-04 10:55AM EST54.000.030.020.03-0.32-91.43%6468,90643.36%
UBER231208P000550002023-12-04 10:59AM EST55.000.050.040.05-0.56-91.80%2,78421,20040.04%
UBER231208P000560002023-12-04 10:59AM EST56.000.090.080.10-0.90-90.91%2,56719,38338.09%
UBER231208P000570002023-12-04 10:55AM EST57.000.170.170.20-1.23-87.86%1,8524,73336.52%
UBER231208P000580002023-12-04 11:01AM EST58.000.390.350.37-1.51-79.47%3,3211,03034.57%
UBER231208P000590002023-12-04 11:01AM EST59.000.710.660.68-1.79-71.60%4,69439533.40%
UBER231208P000600002023-12-04 11:00AM EST60.001.181.101.15-2.06-63.58%3,53830732.32%
UBER231208P000610002023-12-04 10:58AM EST61.001.761.761.81-2.54-59.07%1,2531731.93%
UBER231208P000620002023-12-04 10:56AM EST62.002.502.472.67-2.32-48.13%1,0461434.86%
UBER231208P000630002023-12-04 10:54AM EST63.003.153.403.50-3.91-55.38%17228.91%
UBER231208P000640002023-11-30 10:29AM EST64.007.904.304.450.00-220.00%
UBER231208P000650002023-12-04 10:43AM EST65.004.805.255.35-3.90-44.83%38100.00%
UBER231208P000660002023-12-01 9:45AM EST66.009.156.056.300.00-770.00%
UBER231208P000670002023-12-01 11:06AM EST67.0010.007.257.400.00-25240.00%