U.S. markets open in 5 hours 25 minutes

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.87+0.80 (+2.66%)
Al cierre: 04:00PM EDT
30.89 +0.02 (+0.06%)
Antes de la apertura del mercado: 04:02AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230331C000200002023-03-17 10:31AM EDT20.0012.000.000.000.00-300.00%
UBER230331C000210002023-03-24 2:58PM EDT21.009.700.000.000.00-200.00%
UBER230331C000220002023-03-23 1:25PM EDT22.009.200.000.000.00-900.00%
UBER230331C000225002023-03-24 1:22PM EDT22.508.100.000.000.00-100.00%
UBER230331C000230002023-03-23 1:10PM EDT23.008.350.000.000.00--00.00%
UBER230331C000240002023-03-24 10:35AM EDT24.006.900.000.000.00-100.00%
UBER230331C000250002023-03-29 10:41AM EDT25.005.360.000.000.00-200.00%
UBER230331C000255002023-03-24 9:45AM EDT25.505.450.000.000.00-300.00%
UBER230331C000260002023-03-29 10:37AM EDT26.004.350.000.000.00-600.00%
UBER230331C000265002023-03-29 12:47PM EDT26.504.250.000.000.00-1100.00%
UBER230331C000270002023-03-29 1:35PM EDT27.003.650.000.000.00-100.00%
UBER230331C000275002023-03-29 2:41PM EDT27.503.250.000.000.00-200.00%
UBER230331C000280002023-03-29 9:44AM EDT28.002.620.000.000.00-100.00%
UBER230331C000285002023-03-29 3:59PM EDT28.502.380.000.000.00-300.00%
UBER230331C000290002023-03-29 3:44PM EDT29.001.920.000.000.00-2600.00%
UBER230331C000295002023-03-29 3:44PM EDT29.501.440.000.000.00-22800.00%
UBER230331C000300002023-03-29 3:56PM EDT30.000.980.000.000.00-82200.00%
UBER230331C000305002023-03-29 3:59PM EDT30.500.620.000.000.00-1,62600.00%
UBER230331C000310002023-03-29 3:59PM EDT31.000.340.000.000.00-1,69803.13%
UBER230331C000315002023-03-29 3:52PM EDT31.500.160.000.000.00-2,41406.25%
UBER230331C000320002023-03-29 3:59PM EDT32.000.060.000.000.00-669012.50%
UBER230331C000325002023-03-29 3:51PM EDT32.500.040.000.000.00-526025.00%
UBER230331C000330002023-03-29 3:37PM EDT33.000.030.000.000.00-241025.00%
UBER230331C000335002023-03-29 3:51PM EDT33.500.010.000.000.00-371025.00%
UBER230331C000340002023-03-29 3:34PM EDT34.000.020.000.000.00-1,389025.00%
UBER230331C000345002023-03-29 3:43PM EDT34.500.010.000.000.00-72050.00%
UBER230331C000350002023-03-29 3:07PM EDT35.000.010.000.000.00-27050.00%
UBER230331C000355002023-03-29 11:21AM EDT35.500.010.000.000.00-2050.00%
UBER230331C000360002023-03-29 3:12PM EDT36.000.010.000.000.00-14050.00%
UBER230331C000365002023-03-29 10:00AM EDT36.500.010.000.000.00-5050.00%
UBER230331C000370002023-03-27 2:37PM EDT37.000.020.000.000.00-523050.00%
UBER230331C000375002023-03-27 2:09PM EDT37.500.010.000.000.00-19050.00%
UBER230331C000380002023-03-29 12:49PM EDT38.000.010.000.000.00-9050.00%
UBER230331C000385002023-03-22 2:31PM EDT38.500.020.000.000.00-1050.00%
UBER230331C000390002023-03-27 10:23AM EDT39.000.010.000.000.00-2050.00%
UBER230331C000395002023-03-21 9:48AM EDT39.500.020.000.000.00-2050.00%
UBER230331C000400002023-03-24 3:52PM EDT40.000.020.000.000.00-1050.00%
UBER230331C000405002023-03-09 3:48PM EDT40.500.050.000.000.00-1050.00%
UBER230331C000410002023-03-08 3:44PM EDT41.000.080.000.000.00-18050.00%
UBER230331C000415002023-03-10 4:42PM EDT41.500.020.000.000.00-5050.00%
UBER230331C000450002023-03-13 9:45AM EDT45.000.010.000.000.00-100050.00%
UBER230331C000500002023-03-09 12:17PM EDT50.000.010.000.000.00-1050.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230331P000200002023-03-27 10:23AM EDT20.000.010.000.000.00-5050.00%
UBER230331P000220002023-03-15 11:51AM EDT22.000.020.000.000.00--050.00%
UBER230331P000225002023-03-21 11:06AM EDT22.500.010.000.000.00-9050.00%
UBER230331P000235002023-03-22 1:12PM EDT23.500.020.000.000.00--050.00%
UBER230331P000240002023-03-24 11:19AM EDT24.000.020.000.000.00-15050.00%
UBER230331P000245002023-03-24 3:00PM EDT24.500.020.000.000.00-4050.00%
UBER230331P000250002023-03-28 3:28PM EDT25.000.010.000.000.00-1050.00%
UBER230331P000255002023-03-28 9:55AM EDT25.500.020.000.000.00-2050.00%
UBER230331P000260002023-03-27 9:30AM EDT26.000.040.000.000.00-1050.00%
UBER230331P000265002023-03-27 1:13PM EDT26.500.030.000.000.00-4050.00%
UBER230331P000270002023-03-29 10:48AM EDT27.000.010.000.000.00-8050.00%
UBER230331P000275002023-03-29 2:54PM EDT27.500.010.000.000.00-101050.00%
UBER230331P000280002023-03-29 12:26PM EDT28.000.010.000.000.00-15025.00%
UBER230331P000285002023-03-29 3:26PM EDT28.500.020.000.000.00-511025.00%
UBER230331P000290002023-03-29 3:26PM EDT29.000.040.000.000.00-312025.00%
UBER230331P000295002023-03-29 3:59PM EDT29.500.060.000.000.00-816012.50%
UBER230331P000300002023-03-29 3:51PM EDT30.000.130.000.000.00-1,300012.50%
UBER230331P000305002023-03-29 3:59PM EDT30.500.250.000.000.00-87606.25%
UBER230331P000310002023-03-29 3:51PM EDT31.000.470.000.000.00-59600.00%
UBER230331P000315002023-03-29 3:43PM EDT31.500.780.000.000.00-4800.00%
UBER230331P000320002023-03-29 3:01PM EDT32.001.270.000.000.00-2300.00%
UBER230331P000325002023-03-29 3:05PM EDT32.501.720.000.000.00-2200.00%
UBER230331P000330002023-03-29 3:35PM EDT33.002.190.000.000.00-2500.00%
UBER230331P000335002023-03-29 10:06AM EDT33.502.930.000.000.00-200.00%
UBER230331P000340002023-03-29 3:50PM EDT34.003.100.000.000.00-400.00%
UBER230331P000345002023-03-29 2:22PM EDT34.503.860.000.000.00-100.00%
UBER230331P000350002023-03-29 11:41AM EDT35.004.410.000.000.00-200.00%
UBER230331P000355002023-03-23 12:18PM EDT35.503.880.000.000.00-200.00%
UBER230331P000360002023-03-23 9:47AM EDT36.003.950.000.000.00-200.00%
UBER230331P000365002023-03-28 3:47PM EDT36.506.330.000.000.00-100.00%
UBER230331P000370002023-03-29 2:22PM EDT37.006.340.000.000.00-100.00%
UBER230331P000375002023-03-17 10:24AM EDT37.505.500.000.000.00-200.00%
UBER230331P000380002023-03-28 12:42PM EDT38.007.620.000.000.00-1000.00%
UBER230331P000385002023-03-21 1:08PM EDT38.505.450.000.000.00-1200.00%
UBER230331P000390002023-03-07 12:10PM EDT39.004.550.000.000.00-1600.00%
UBER230331P000395002023-03-16 10:29AM EDT39.507.700.000.000.00-400.00%
UBER230331P000400002023-03-21 9:53AM EDT40.007.400.000.000.00-100.00%
UBER230331P000405002023-03-09 2:44PM EDT40.507.500.000.000.00-100.00%
UBER230331P000410002023-02-16 11:38AM EDT41.005.159.059.350.00--210.00%
UBER230331P000415002023-03-14 9:48AM EDT41.508.340.000.000.00-400.00%
UBER230331P000430002023-03-27 10:34AM EDT43.0012.300.000.000.00-1000.00%
UBER230331P000450002023-03-29 3:01PM EDT45.0014.200.000.000.00-300.00%
UBER230331P000500002023-02-21 11:11AM EDT50.0016.3017.7517.900.00-12110.00%
UBER230331P000550002023-03-29 11:46AM EDT55.0024.400.000.000.00-100.00%