U.S. markets close in 4 hours 29 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.86-0.81 (-1.23%)
A partir del 11:31AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240524C000400002024-05-16 9:57AM EDT40.0027.0824.5025.250.00-419159.38%
UBER240524C000450002024-05-15 3:10PM EDT45.0021.1919.8520.200.00-112175.39%
UBER240524C000500002024-05-14 2:54PM EDT50.0015.3815.0515.250.00-1144148.44%
UBER240524C000550002024-05-17 2:57PM EDT55.0010.859.4010.25-0.01-0.09%2063112.11%
UBER240524C000560002024-05-15 11:54AM EDT56.0010.309.059.300.00-1296.97%
UBER240524C000570002024-05-06 2:01PM EDT57.0015.057.658.300.00-5469.14%
UBER240524C000590002024-05-08 3:06PM EDT59.006.506.106.300.00-187071.88%
UBER240524C000600002024-05-20 11:09AM EDT60.005.205.055.35-0.71-12.01%75962.79%
UBER240524C000610002024-05-17 3:38PM EDT61.004.903.954.350.00-44550.59%
UBER240524C000620002024-05-20 9:36AM EDT62.004.023.203.40-1.28-24.15%514053.13%
UBER240524C000630002024-05-20 10:34AM EDT63.002.772.262.44-0.18-6.10%16443.70%
UBER240524C000640002024-05-20 11:04AM EDT64.001.441.541.66-0.78-35.14%8481639.26%
UBER240524C000650002024-05-20 11:16AM EDT65.001.021.021.04-0.46-30.07%3531,83836.57%
UBER240524C000660002024-05-20 11:16AM EDT66.000.590.580.60-0.37-38.54%9413,00835.21%
UBER240524C000670002024-05-20 11:14AM EDT67.000.330.310.32-0.29-46.77%1,0132,40234.57%
UBER240524C000680002024-05-20 11:16AM EDT68.000.160.150.18-0.18-52.94%5723,23535.74%
UBER240524C000690002024-05-20 11:15AM EDT69.000.090.090.10-0.10-52.63%4381,76837.11%
UBER240524C000700002024-05-20 11:13AM EDT70.000.050.050.06-0.05-50.00%3232,03639.06%
UBER240524C000710002024-05-20 11:13AM EDT71.000.030.030.04-0.03-50.00%21971841.41%
UBER240524C000720002024-05-20 10:49AM EDT72.000.030.010.04-0.02-40.00%11,09246.48%
UBER240524C000730002024-05-20 11:13AM EDT73.000.030.010.050.00-441453.52%
UBER240524C000740002024-05-17 1:14PM EDT74.000.040.010.050.00-1260753.91%
UBER240524C000750002024-05-20 10:33AM EDT75.000.020.010.030.00-112,54355.47%
UBER240524C000760002024-05-20 9:30AM EDT76.000.010.010.02-0.02-66.67%329157.81%
UBER240524C000770002024-05-16 12:12PM EDT77.000.040.010.200.00-18482.81%
UBER240524C000780002024-05-20 10:29AM EDT78.000.010.010.03-0.03-75.00%330567.97%
UBER240524C000790002024-05-17 12:01PM EDT79.000.010.010.060.00-34977.73%
UBER240524C000800002024-05-20 10:52AM EDT80.000.010.000.020.00-24545070.31%
UBER240524C000810002024-05-20 10:52AM EDT81.000.010.000.01-0.06-85.71%3910368.75%
UBER240524C000830002024-05-13 3:36PM EDT83.000.030.000.070.00-1017793.75%
UBER240524C000840002024-05-13 3:36PM EDT84.000.030.000.050.00-267993.75%
UBER240524C000850002024-05-20 10:03AM EDT85.000.010.000.05-0.01-50.00%3241797.66%
UBER240524C000860002024-05-13 3:37PM EDT86.000.010.000.11-0.02-66.67%5297112.11%
UBER240524C000870002024-05-09 9:43AM EDT87.000.010.000.100.00-2335114.45%
UBER240524C000880002024-05-17 3:51PM EDT88.000.010.000.030.00-204394101.56%
UBER240524C000890002024-05-17 3:38PM EDT89.000.010.000.250.00-106115139.84%
UBER240524C000900002024-05-17 3:37PM EDT90.000.010.000.010.00-1715296.88%
UBER240524C000950002024-05-16 11:16AM EDT95.000.040.000.010.00-1435112.50%
UBER240524C001000002024-05-13 12:41PM EDT100.000.010.000.250.00-664180.47%
UBER240524C001050002024-05-06 9:37AM EDT105.000.010.000.250.00-11196.88%
UBER240524C001100002024-04-30 12:48PM EDT110.000.010.000.250.00--4212.11%
UBER240524C001150002024-05-16 10:17AM EDT115.000.010.000.200.00--1219.53%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240524P000400002024-05-06 1:19PM EDT40.000.060.000.010.00--1143.75%
UBER240524P000450002024-05-13 11:27AM EDT45.000.010.000.010.00-1214112.50%
UBER240524P000500002024-05-20 9:30AM EDT50.000.020.000.01+0.01+100.00%174381.25%
UBER240524P000520002024-05-17 3:38PM EDT52.000.010.000.010.00-11168.75%
UBER240524P000530002024-05-14 11:29AM EDT53.000.040.000.020.00--268.75%
UBER240524P000540002024-05-20 10:26AM EDT54.000.010.000.01-0.01-50.00%5836359.38%
UBER240524P000550002024-05-17 3:37PM EDT55.000.020.010.080.00-238971.09%
UBER240524P000560002024-05-08 11:23AM EDT56.000.100.010.260.00-61879.30%
UBER240524P000570002024-05-16 1:16PM EDT57.000.020.010.050.00-1045554.30%
UBER240524P000580002024-05-17 1:43PM EDT58.000.040.010.130.00-210555.66%
UBER240524P000590002024-05-16 11:28AM EDT59.000.010.010.050.00-96345.70%
UBER240524P000600002024-05-20 11:03AM EDT60.000.040.040.05-0.03-42.86%5579638.67%
UBER240524P000610002024-05-20 11:15AM EDT61.000.070.060.07-0.01-12.50%13433134.38%
UBER240524P000620002024-05-20 11:06AM EDT62.000.120.120.15-0.03-20.00%8182,74033.20%
UBER240524P000630002024-05-20 11:10AM EDT63.000.250.250.28+0.01+4.17%1555,26031.06%
UBER240524P000640002024-05-20 11:15AM EDT64.000.510.510.52+0.08+18.60%1,7721,48729.40%
UBER240524P000650002024-05-20 11:15AM EDT65.000.910.900.94+0.16+21.33%1,2483,28028.61%
UBER240524P000660002024-05-20 11:14AM EDT66.001.451.431.46+0.21+16.94%2162,15124.81%
UBER240524P000670002024-05-20 11:10AM EDT67.002.142.132.20+0.22+11.46%922,06620.12%
UBER240524P000680002024-05-20 9:58AM EDT68.002.652.983.100.00-56520.00%
UBER240524P000690002024-05-20 11:00AM EDT69.003.863.855.70+0.41+11.88%1127366.70%
UBER240524P000700002024-05-17 3:55PM EDT70.004.354.905.200.00-1141,12539.06%
UBER240524P000710002024-05-20 11:15AM EDT71.005.935.856.00+0.23+4.19%31580.00%
UBER240524P000720002024-05-17 12:03PM EDT72.006.196.807.000.00-12940.00%
UBER240524P000730002024-05-14 2:03PM EDT73.007.777.758.050.00-1650.00%
UBER240524P000740002024-05-17 11:38AM EDT74.008.048.808.950.00-2200.00%
UBER240524P000750002024-05-13 10:35AM EDT75.009.739.8510.050.00-2000.00%
UBER240524P000760002024-05-13 12:57PM EDT76.0010.4910.8512.250.00-190105.66%
UBER240524P000770002024-05-08 2:57PM EDT77.0012.4411.7511.950.00-1000.00%
UBER240524P000780002024-05-08 3:46PM EDT78.0011.6512.7512.950.00-2010.00%
UBER240524P000790002024-05-14 10:32AM EDT79.0013.9513.7514.450.00-20115.43%
UBER240524P000800002024-05-06 9:33AM EDT80.009.1514.8515.450.00-1770.31%
UBER240524P000810002024-05-15 12:01PM EDT81.0014.9015.8516.600.00-1198.44%
UBER240524P000820002024-05-15 12:01PM EDT82.0015.9016.8518.350.00-10144.14%
UBER240524P000830002024-05-15 12:01PM EDT83.0016.9017.7518.700.00-10107.03%
UBER240524P000840002024-05-08 10:12AM EDT84.0017.5518.7519.550.00--084.38%
UBER240524P000850002024-05-15 11:45AM EDT85.0018.8519.7520.600.00-70101.56%