U.S. markets close in 1 hour 35 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
70.39+0.33 (+0.47%)
A partir del 02:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240920C000250002024-06-10 12:59PM EDT25.0043.5545.9546.100.00-2127127.34%
UBER240920C000275002024-05-03 11:48AM EDT27.5043.2035.3039.700.00-1240.00%
UBER240920C000300002024-06-13 2:57PM EDT30.0041.5341.0041.250.00-529110.55%
UBER240920C000325002024-04-10 9:51AM EDT32.5043.0034.9535.650.00-240.00%
UBER240920C000350002024-06-14 2:50PM EDT35.0035.2536.1036.450.00-7515997.22%
UBER240920C000375002024-05-21 1:27PM EDT37.5027.4033.7033.950.00-52990.28%
UBER240920C000400002024-06-14 3:59PM EDT40.0030.8331.1031.400.00-336780.81%
UBER240920C000425002024-06-13 10:19AM EDT42.5029.5028.8028.950.00-157576.32%
UBER240920C000450002024-06-12 3:52PM EDT45.0029.4426.3526.700.00-1046472.17%
UBER240920C000475002024-06-12 3:09PM EDT47.5026.5523.8524.150.00-114064.87%
UBER240920C000500002024-06-14 12:15PM EDT50.0021.7521.6021.85+0.63+2.98%169261.82%
UBER240920C000525002024-06-14 2:00PM EDT52.5018.4019.3519.500.00-340357.96%
UBER240920C000550002024-06-17 1:50PM EDT55.0016.9517.0517.20+0.80+4.95%18460053.81%
UBER240920C000575002024-06-17 1:43PM EDT57.5014.8514.9515.10-0.13-0.87%2061551.50%
UBER240920C000600002024-06-17 2:08PM EDT60.0013.0012.9013.15+0.55+4.42%203,16550.59%
UBER240920C000625002024-06-14 1:34PM EDT62.5010.4210.9511.100.00-45,48147.21%
UBER240920C000650002024-06-17 2:07PM EDT65.009.309.309.40+0.45+5.08%682,41145.92%
UBER240920C000675002024-06-17 1:39PM EDT67.507.697.657.80+0.24+3.22%221,07944.40%
UBER240920C000700002024-06-17 1:59PM EDT70.006.306.306.45+0.20+3.28%564,41543.63%
UBER240920C000725002024-06-17 2:09PM EDT72.505.195.155.25+0.19+3.83%2495,07242.84%
UBER240920C000750002024-06-17 2:09PM EDT75.004.124.104.20+0.12+2.98%4106,50142.02%
UBER240920C000775002024-06-17 11:07AM EDT77.503.183.253.35+0.14+4.61%2091,06041.58%
UBER240920C000800002024-06-17 1:48PM EDT80.002.542.562.61+0.10+4.10%1087,67340.94%
UBER240920C000825002024-06-17 1:11PM EDT82.501.972.012.05+0.01+0.51%131,78740.77%
UBER240920C000850002024-06-17 1:37PM EDT85.001.531.551.59+0.03+2.00%573,21240.55%
UBER240920C000875002024-06-14 9:32AM EDT87.501.151.191.230.00-140940.44%
UBER240920C000900002024-06-17 2:05PM EDT90.000.940.900.94+0.02+2.20%141,92440.28%
UBER240920C000950002024-06-13 10:40AM EDT95.000.580.520.570.00-71,40740.63%
UBER240920C001000002024-06-17 2:05PM EDT100.000.320.300.34-0.01-3.03%131,82440.87%
UBER240920C001050002024-06-14 3:38PM EDT105.000.200.160.260.00-20289542.97%
UBER240920C001100002024-06-14 12:02PM EDT110.000.200.090.200.00-12,44644.82%
UBER240920C001150002024-06-14 2:45PM EDT115.000.070.050.160.00-2097,74946.78%
UBER240920C001200002024-06-12 3:10PM EDT120.000.070.040.10+0.01+16.67%502,95246.78%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240920P000250002024-06-06 1:20PM EDT25.000.010.010.070.00-1278782.03%
UBER240920P000275002024-06-11 1:17PM EDT27.500.030.010.130.00-6051280.47%
UBER240920P000300002024-06-06 1:15PM EDT30.000.020.010.140.00-1023674.22%
UBER240920P000325002024-06-10 3:40PM EDT32.500.040.020.150.00-602,16968.95%
UBER240920P000350002024-06-12 3:16PM EDT35.000.040.030.160.00-31,12363.87%
UBER240920P000375002024-06-10 9:30AM EDT37.500.100.000.170.00-138557.23%
UBER240920P000400002024-06-12 2:38PM EDT40.000.060.010.190.00-621,04653.13%
UBER240920P000425002024-06-12 12:20PM EDT42.500.100.090.220.00-21,93451.56%
UBER240920P000450002024-06-17 9:37AM EDT45.000.420.080.27+0.24+133.33%15,37951.37%
UBER240920P000475002024-06-14 3:34PM EDT47.500.290.150.350.00-229248.58%
UBER240920P000500002024-06-14 2:45PM EDT50.000.370.260.380.00-501,76944.09%
UBER240920P000525002024-06-12 2:00PM EDT52.500.400.460.490.00-171,03841.36%
UBER240920P000550002024-06-17 12:55PM EDT55.000.730.690.72-0.09-10.98%108,23540.19%
UBER240920P000575002024-06-17 9:30AM EDT57.501.101.011.05-0.02-1.79%214,00739.21%
UBER240920P000600002024-06-17 10:52AM EDT60.001.551.431.48-0.14-8.28%125,74638.14%
UBER240920P000625002024-06-17 12:23PM EDT62.502.072.002.05-0.18-8.00%1016,41537.21%
UBER240920P000650002024-06-17 1:27PM EDT65.002.802.742.80-0.22-7.28%286,07436.49%
UBER240920P000675002024-06-17 12:23PM EDT67.503.703.653.70-0.20-5.13%2251,82735.60%
UBER240920P000700002024-06-17 11:05AM EDT70.004.954.654.85-0.17-3.32%132,35835.17%
UBER240920P000725002024-06-17 11:07AM EDT72.506.096.056.10-0.51-7.73%2151,29234.08%
UBER240920P000750002024-06-17 11:48AM EDT75.007.807.507.60-0.36-4.41%381,23833.40%
UBER240920P000775002024-06-17 11:42AM EDT77.509.499.159.25+0.09+0.96%6961032.43%
UBER240920P000800002024-06-13 3:14PM EDT80.0010.8010.9511.100.00-192,39531.65%
UBER240920P000825002024-06-12 10:26AM EDT82.5011.7512.9013.100.00-142130.81%
UBER240920P000850002024-06-13 9:57AM EDT85.0013.9014.9015.150.00-11,15328.76%
UBER240920P000875002024-05-14 9:50AM EDT87.5021.6516.6517.050.00-130.00%
UBER240920P000900002024-06-10 12:38PM EDT90.0020.6419.3019.650.00-5521.68%
UBER240920P000950002024-05-08 2:59PM EDT95.0030.1525.3526.000.00-317051.71%
UBER240920P001000002024-06-10 3:15PM EDT100.0031.0129.3529.750.00-1034.96%
UBER240920P001100002024-04-05 12:59PM EDT110.0032.0640.4040.950.00-5062.89%
UBER240920P001150002024-03-04 12:28PM EDT115.0034.0537.7539.100.00-1200.00%