U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
70.06-0.80 (-1.13%)
Al cierre: 04:00PM EDT
70.02 -0.04 (-0.06%)
Fuera de horario: 07:21PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240719C000175002024-04-19 1:36PM EDT17.5052.110.000.000.00-2190.00%
UBER240719C000200002024-05-02 9:48AM EDT20.0048.4042.5047.000.00-15980.00%
UBER240719C000225002024-06-07 12:19PM EDT22.5046.3747.4547.850.00-254162.50%
UBER240719C000250002024-05-09 11:16AM EDT25.0043.2044.3544.750.00-22820.00%
UBER240719C000275002024-06-12 3:22PM EDT27.5046.1742.4542.900.00-198140.23%
UBER240719C000300002024-05-06 1:51PM EDT30.0042.1735.9536.250.00-54520.00%
UBER240719C000325002024-05-24 11:01AM EDT32.5032.3537.5037.900.00-1217120.51%
UBER240719C000350002024-06-13 10:30AM EDT35.0036.1335.1035.550.00-20478122.46%
UBER240719C000375002024-06-12 10:46AM EDT37.5034.9032.6032.950.00-2677107.52%
UBER240719C000400002024-06-11 10:20AM EDT40.0028.2030.1030.600.00-5763103.22%
UBER240719C000425002024-06-11 12:38PM EDT42.5025.9527.7028.100.00-1043796.48%
UBER240719C000450002024-06-07 2:54PM EDT45.0024.8325.0525.450.00-153377.83%
UBER240719C000475002024-06-14 2:11PM EDT47.5022.4322.6023.15+1.23+5.80%1069876.86%
UBER240719C000500002024-06-14 10:04AM EDT50.0020.3920.2520.65-0.96-4.50%111,07771.68%
UBER240719C000525002024-06-13 3:11PM EDT52.5017.6117.7518.10-1.03-5.53%550262.21%
UBER240719C000550002024-06-14 2:48PM EDT55.0014.9915.3015.75-1.01-6.31%11,64057.42%
UBER240719C000575002024-06-14 11:30AM EDT57.5012.8012.9013.30-2.64-17.10%157151.22%
UBER240719C000600002024-06-14 3:25PM EDT60.0010.6010.4510.85-1.00-8.62%563,54048.39%
UBER240719C000625002024-06-14 11:37AM EDT62.508.398.308.45-0.69-7.60%331,81541.26%
UBER240719C000650002024-06-14 3:19PM EDT65.006.206.256.35-0.85-12.06%924,55537.92%
UBER240719C000675002024-06-14 3:50PM EDT67.504.454.404.50-0.70-13.59%1924,51035.43%
UBER240719C000700002024-06-14 3:57PM EDT70.003.052.973.05-0.43-12.36%1,79836,23234.42%
UBER240719C000725002024-06-14 3:59PM EDT72.501.921.901.94-0.44-18.64%2,5287,98833.64%
UBER240719C000750002024-06-14 3:59PM EDT75.001.151.151.17-0.23-16.67%3,2888,07533.25%
UBER240719C000775002024-06-14 3:33PM EDT77.500.630.650.70-0.23-26.74%45710,46133.55%
UBER240719C000800002024-06-14 3:59PM EDT80.000.400.360.40-0.06-13.04%2886,46333.74%
UBER240719C000825002024-06-14 3:07PM EDT82.500.200.210.24-0.07-25.93%2426,16334.62%
UBER240719C000850002024-06-14 3:39PM EDT85.000.120.130.14-0.03-20.00%1304,36235.25%
UBER240719C000875002024-06-14 3:39PM EDT87.500.080.070.16-0.01-11.11%21,55240.43%
UBER240719C000900002024-06-14 3:16PM EDT90.000.050.040.10-0.02-28.57%231,80241.02%
UBER240719C000950002024-06-14 11:41AM EDT95.000.040.010.04+0.01+33.33%22,42142.19%
UBER240719C001000002024-06-14 1:41PM EDT100.000.010.000.090.00-21,72553.91%
UBER240719C001050002024-06-14 11:50AM EDT105.000.010.000.09-0.02-66.67%11,11054.69%
UBER240719C001100002024-06-10 1:29PM EDT110.000.090.000.080.00-150458.98%
UBER240719C001150002024-06-10 1:29PM EDT115.000.020.000.080.00-128764.06%
UBER240719C001200002024-06-12 12:03PM EDT120.000.010.000.080.00-31,48768.75%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240719P000175002024-01-12 12:42PM EDT17.500.030.000.080.00-3325178.13%
UBER240719P000200002024-03-11 11:49AM EDT20.000.060.000.060.00-50170156.25%
UBER240719P000225002024-04-17 9:30AM EDT22.500.010.000.180.00-151,306162.50%
UBER240719P000250002024-06-13 10:34AM EDT25.000.040.000.040.00-15,862123.44%
UBER240719P000275002024-05-14 11:55AM EDT27.500.120.000.080.00-2291,770121.88%
UBER240719P000300002024-06-05 12:51PM EDT30.000.010.000.000.00-2403,92150.00%
UBER240719P000325002024-05-31 11:55AM EDT32.500.010.000.080.00-2402,133101.56%
UBER240719P000350002024-05-14 1:29PM EDT35.000.020.000.080.00-11,06992.58%
UBER240719P000375002024-05-15 2:28PM EDT37.500.020.000.080.00-102,62683.98%
UBER240719P000400002024-06-03 1:55PM EDT40.000.020.000.080.00-601,36476.17%
UBER240719P000425002024-06-05 11:43AM EDT42.500.020.010.030.00-583363.28%
UBER240719P000450002024-06-12 10:42AM EDT45.000.020.000.080.00-79,09961.33%
UBER240719P000475002024-06-12 3:17PM EDT47.500.020.010.090.00-23,19156.25%
UBER240719P000500002024-06-13 10:43AM EDT50.000.030.000.100.00-22,16955.18%
UBER240719P000525002024-06-14 3:39PM EDT52.500.050.030.110.00-21,37649.02%
UBER240719P000550002024-06-14 2:15PM EDT55.000.090.060.14+0.03+50.00%12,92444.14%
UBER240719P000575002024-06-14 3:57PM EDT57.500.110.110.14+0.03+37.50%135,54037.31%
UBER240719P000600002024-06-14 3:57PM EDT60.000.210.210.24+0.02+10.53%5212,48134.47%
UBER240719P000625002024-06-14 3:14PM EDT62.500.450.420.47+0.11+32.35%5712,21033.03%
UBER240719P000650002024-06-14 3:38PM EDT65.000.850.830.85+0.17+25.00%2085,59931.30%
UBER240719P000675002024-06-14 3:20PM EDT67.501.541.501.55+0.26+20.31%7066,23930.59%
UBER240719P000700002024-06-14 3:54PM EDT70.002.602.542.59+0.40+18.18%3224,21429.88%
UBER240719P000725002024-06-14 3:59PM EDT72.503.973.904.00+0.47+13.43%2832,24329.13%
UBER240719P000750002024-06-14 3:58PM EDT75.005.755.505.75+0.60+11.65%8376028.15%
UBER240719P000775002024-06-13 11:25AM EDT77.507.367.557.850.00-55728.13%
UBER240719P000800002024-06-13 2:15PM EDT80.009.259.7510.150.00-712828.71%
UBER240719P000825002024-05-17 11:50AM EDT82.5016.6012.2512.650.00-1033.64%
UBER240719P000850002024-05-10 12:04PM EDT85.0018.3115.5016.000.00-3053.66%
UBER240719P000875002024-06-11 10:00AM EDT87.5019.5017.2017.650.00-8042.68%
UBER240719P000900002024-06-10 10:51AM EDT90.0020.8519.7520.250.00-1650.64%
UBER240719P000950002024-06-12 11:09AM EDT95.0023.0024.6525.200.00-2156.84%
UBER240719P001000002024-04-17 12:17PM EDT100.0028.1033.8534.750.00-20140.97%