Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:14AM EDT. Mercado abierto.
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241101C00045000 | 2024-09-20 3:52PM EDT | 45.00 | 29.18 | 26.95 | 28.85 | 0.00 | - | 20 | 20 | 116.41% |
| UBER241101C00055000 | 2024-09-27 3:20PM EDT | 55.00 | 21.26 | 16.95 | 17.85 | 0.00 | - | 10 | 15 | 54.69% |
| UBER241101C00058000 | 2024-09-20 1:55PM EDT | 58.00 | 16.42 | 14.25 | 15.00 | 0.00 | - | 5 | 5 | 55.32% |
| UBER241101C00061000 | 2024-09-20 1:56PM EDT | 61.00 | 13.56 | 11.40 | 12.30 | 0.00 | - | 5 | 5 | 51.51% |
| UBER241101C00064000 | 2024-10-01 1:53PM EDT | 64.00 | 11.15 | 8.55 | 9.50 | 0.00 | - | 20 | 31 | 53.32% |
| UBER241101C00065000 | 2024-09-24 9:48AM EDT | 65.00 | 8.96 | 7.90 | 8.90 | -3.29 | -26.86% | 1 | 16 | 55.66% |
| UBER241101C00066000 | 2024-10-02 12:49PM EDT | 66.00 | 8.61 | 7.00 | 8.10 | 0.00 | - | 5 | 23 | 54.22% |
| UBER241101C00067000 | 2024-10-01 1:44PM EDT | 67.00 | 8.59 | 6.40 | 7.45 | 0.00 | - | 2 | 8 | 54.57% |
| UBER241101C00068000 | 2024-10-01 10:38AM EDT | 68.00 | 7.90 | 5.60 | 6.65 | 0.00 | - | 3 | 5 | 52.39% |
| UBER241101C00069000 | 2024-10-02 3:58PM EDT | 69.00 | 5.80 | 5.00 | 5.50 | 0.00 | - | 12 | 9 | 45.31% |
| UBER241101C00070000 | 2024-10-02 2:27PM EDT | 70.00 | 5.35 | 4.35 | 4.85 | 0.00 | - | 4 | 30 | 44.58% |
| UBER241101C00071000 | 2024-10-03 9:58AM EDT | 71.00 | 4.10 | 3.90 | 4.20 | -0.57 | -12.21% | 8 | 54 | 43.34% |
| UBER241101C00072000 | 2024-09-30 9:43AM EDT | 72.00 | 5.40 | 3.30 | 3.75 | 0.00 | - | 10 | 13 | 44.04% |
| UBER241101C00073000 | 2024-10-03 10:20AM EDT | 73.00 | 2.92 | 2.78 | 3.15 | -0.47 | -13.86% | 4 | 54 | 42.41% |
| UBER241101C00074000 | 2024-10-02 1:40PM EDT | 74.00 | 2.88 | 2.32 | 2.78 | 0.00 | - | 12 | 91 | 42.99% |
| UBER241101C00075000 | 2024-10-03 9:37AM EDT | 75.00 | 2.20 | 1.97 | 2.28 | -0.27 | -10.93% | 18 | 207 | 41.48% |
| UBER241101C00076000 | 2024-10-02 10:58AM EDT | 76.00 | 2.06 | 1.61 | 1.90 | -0.34 | -14.17% | 2 | 67 | 40.87% |
| UBER241101C00077000 | 2024-10-03 9:43AM EDT | 77.00 | 1.49 | 1.32 | 1.58 | -0.27 | -15.34% | 9 | 148 | 40.48% |
| UBER241101C00078000 | 2024-10-03 10:27AM EDT | 78.00 | 1.10 | 1.15 | 1.29 | -0.41 | -27.15% | 2 | 63 | 39.94% |
| UBER241101C00079000 | 2024-09-30 3:01PM EDT | 79.00 | 1.61 | 0.90 | 1.21 | 0.00 | - | 1 | 69 | 42.07% |
| UBER241101C00080000 | 2024-10-02 3:58PM EDT | 80.00 | 0.84 | 0.71 | 0.86 | -0.11 | -11.58% | 2 | 320 | 39.48% |
| UBER241101C00081000 | 2024-10-03 10:22AM EDT | 81.00 | 0.67 | 0.62 | 0.72 | -0.10 | -12.99% | 3 | 116 | 39.77% |
| UBER241101C00082000 | 2024-10-01 3:57PM EDT | 82.00 | 0.81 | 0.46 | 0.65 | 0.00 | - | 42 | 654 | 41.07% |
| UBER241101C00083000 | 2024-09-30 3:22PM EDT | 83.00 | 0.75 | 0.19 | 0.47 | 0.00 | - | 1 | 80 | 39.60% |
| UBER241101C00084000 | 2024-10-03 9:34AM EDT | 84.00 | 0.39 | 0.22 | 0.38 | -0.03 | -7.14% | 5 | 18 | 39.65% |
| UBER241101C00085000 | 2024-10-03 10:28AM EDT | 85.00 | 0.30 | 0.19 | 0.31 | -0.03 | -9.09% | 4 | 530 | 39.84% |
| UBER241101C00086000 | 2024-09-30 10:35AM EDT | 86.00 | 0.40 | 0.19 | 0.30 | 0.00 | - | 4 | 51 | 41.60% |
| UBER241101C00087000 | 2024-09-27 1:08PM EDT | 87.00 | 0.47 | 0.14 | 0.28 | 0.00 | - | 4 | 5 | 42.97% |
| UBER241101C00088000 | 2024-09-27 12:08PM EDT | 88.00 | 0.32 | 0.05 | 1.84 | 0.00 | - | 10 | 10 | 61.91% |
| UBER241101C00089000 | 2024-09-27 10:11AM EDT | 89.00 | 0.36 | 0.04 | 1.42 | 0.00 | - | 2 | 1 | 59.52% |
| UBER241101C00090000 | 2024-09-30 3:50PM EDT | 90.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 2 | 24 | 52.54% |
| UBER241101C00095000 | 2024-10-01 9:52AM EDT | 95.00 | 0.02 | 0.00 | 0.31 | -0.06 | -75.00% | 1 | 33 | 51.76% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241101P00057000 | 2024-09-17 10:25AM EDT | 57.00 | 0.23 | 0.05 | 1.45 | 0.00 | - | - | 1 | 70.02% |
| UBER241101P00058000 | 2024-09-18 10:45AM EDT | 58.00 | 0.28 | 0.07 | 0.50 | 0.00 | - | - | 6 | 51.37% |
| UBER241101P00059000 | 2024-09-25 2:28PM EDT | 59.00 | 0.70 | 0.23 | 0.33 | 0.00 | - | 2 | 2 | 49.90% |
| UBER241101P00060000 | 2024-10-03 10:13AM EDT | 60.00 | 0.35 | 0.28 | 0.42 | +0.10 | +40.00% | 1 | 72 | 49.56% |
| UBER241101P00061000 | 2024-10-02 1:04PM EDT | 61.00 | 0.34 | 0.36 | 0.50 | +0.06 | +21.43% | 2 | 106 | 48.49% |
| UBER241101P00062000 | 2024-10-02 10:28AM EDT | 62.00 | 0.42 | 0.43 | 0.69 | 0.00 | - | 5 | 200 | 49.71% |
| UBER241101P00063000 | 2024-10-02 3:14PM EDT | 63.00 | 0.51 | 0.52 | 1.07 | 0.00 | - | 5 | 9 | 53.83% |
| UBER241101P00064000 | 2024-10-03 9:58AM EDT | 64.00 | 0.70 | 0.64 | 0.94 | +0.15 | +27.27% | 5 | 60 | 47.36% |
| UBER241101P00065000 | 2024-10-03 10:30AM EDT | 65.00 | 0.85 | 0.84 | 1.08 | +0.23 | +37.10% | 11 | 377 | 45.92% |
| UBER241101P00066000 | 2024-10-03 10:17AM EDT | 66.00 | 1.00 | 1.04 | 1.47 | +0.15 | +17.65% | 6 | 8,145 | 48.17% |
| UBER241101P00067000 | 2024-10-02 3:32PM EDT | 67.00 | 1.05 | 1.25 | 1.49 | 0.00 | - | 6 | 142 | 44.04% |
| UBER241101P00068000 | 2024-10-02 1:32PM EDT | 68.00 | 1.25 | 1.49 | 1.85 | 0.00 | - | 3 | 717 | 44.63% |
| UBER241101P00069000 | 2024-10-03 9:58AM EDT | 69.00 | 1.75 | 1.80 | 2.08 | +0.30 | +20.69% | 5 | 118 | 42.87% |
| UBER241101P00070000 | 2024-10-03 10:25AM EDT | 70.00 | 2.32 | 2.19 | 2.30 | +0.51 | +28.18% | 7 | 78 | 40.58% |
| UBER241101P00071000 | 2024-09-30 10:51AM EDT | 71.00 | 1.50 | 2.45 | 2.97 | 0.00 | - | 36 | 55 | 43.41% |
| UBER241101P00072000 | 2024-10-03 10:06AM EDT | 72.00 | 2.74 | 2.99 | 3.45 | +0.09 | +3.40% | 3 | 140 | 43.26% |
| UBER241101P00073000 | 2024-10-03 10:13AM EDT | 73.00 | 3.40 | 3.50 | 3.80 | +0.32 | +10.39% | 3 | 178 | 41.02% |
| UBER241101P00074000 | 2024-10-02 9:31AM EDT | 74.00 | 3.15 | 3.90 | 4.45 | 0.00 | - | 3 | 349 | 41.85% |
| UBER241101P00075000 | 2024-10-03 10:19AM EDT | 75.00 | 4.63 | 4.65 | 4.95 | +0.43 | +10.24% | 11 | 253 | 40.28% |
| UBER241101P00076000 | 2024-10-03 9:38AM EDT | 76.00 | 4.50 | 5.25 | 5.80 | +0.75 | +20.00% | 4 | 76 | 42.63% |
| UBER241101P00077000 | 2024-10-02 1:51PM EDT | 77.00 | 5.40 | 5.75 | 6.55 | 0.00 | - | 3 | 134 | 43.26% |
| UBER241101P00078000 | 2024-09-30 10:40AM EDT | 78.00 | 4.65 | 6.60 | 7.55 | 0.00 | - | 1 | 120 | 46.95% |
| UBER241101P00079000 | 2024-09-30 9:35AM EDT | 79.00 | 5.27 | 7.35 | 8.35 | 0.00 | - | 40 | 47 | 47.63% |
| UBER241101P00080000 | 2024-09-30 9:40AM EDT | 80.00 | 5.95 | 8.20 | 9.25 | 0.00 | - | 176 | 90 | 49.44% |
| UBER241101P00082000 | 2024-09-25 10:23AM EDT | 82.00 | 5.67 | 10.00 | 10.90 | 0.00 | - | - | 30 | 49.95% |
| UBER241101P00085000 | 2024-09-25 3:39PM EDT | 85.00 | 8.08 | 12.80 | 13.80 | 0.00 | - | 31 | 61 | 56.30% |
| UBER241101P00095000 | 2024-09-13 12:24PM EDT | 95.00 | 23.65 | 22.30 | 23.45 | 0.00 | - | - | 0 | 70.80% |
© 2024 Yahoo. Todos los derechos reservados.