U.S. markets close in 2 hours 59 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
70.31+0.25 (+0.35%)
A partir del 01:00PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER241220C000350002024-06-11 12:48PM EDT35.0034.7536.5036.950.00-61178.83%
UBER241220C000375002024-06-11 11:56AM EDT37.5031.7534.1534.450.00-5673.44%
UBER241220C000400002024-06-05 12:36PM EDT40.0027.9131.8032.050.00-28268.97%
UBER241220C000425002024-06-05 11:19AM EDT42.5025.0029.4529.800.00-11865.48%
UBER241220C000450002024-06-17 11:23AM EDT45.0027.1227.1527.45-0.28-1.02%63761.65%
UBER241220C000475002024-05-28 9:47AM EDT47.5018.8024.9025.150.00-74158.28%
UBER241220C000500002024-06-14 1:58PM EDT50.0021.9522.7523.000.00-244255.88%
UBER241220C000550002024-06-17 11:23AM EDT55.0018.5018.7018.80+0.25+1.37%233651.56%
UBER241220C000575002024-06-14 12:37PM EDT57.5016.2016.7016.850.00-17349.96%
UBER241220C000600002024-06-14 1:59PM EDT60.0015.1014.9015.05+0.90+6.34%784548.56%
UBER241220C000625002024-06-17 12:43PM EDT62.5013.3013.2013.35+0.45+3.50%844547.25%
UBER241220C000650002024-06-17 10:47AM EDT65.0011.8511.6011.75+0.40+3.49%22,23446.01%
UBER241220C000675002024-06-17 10:58AM EDT67.5010.1410.2010.30-0.56-5.23%278545.06%
UBER241220C000700002024-06-17 12:31PM EDT70.008.958.858.95+0.40+4.68%51,17344.09%
UBER241220C000725002024-06-17 12:33PM EDT72.507.757.657.80+0.30+4.03%494343.60%
UBER241220C000750002024-06-17 12:40PM EDT75.006.666.606.70+0.14+2.15%62,04242.84%
UBER241220C000775002024-06-17 10:57AM EDT77.505.655.655.75+0.33+6.20%281842.31%
UBER241220C000800002024-06-17 12:06PM EDT80.004.694.854.90+0.09+1.96%2792,96741.79%
UBER241220C000825002024-06-14 12:46PM EDT82.503.904.104.200.00-6363541.56%
UBER241220C000850002024-06-17 10:57AM EDT85.003.503.453.55+0.10+2.94%490341.15%
UBER241220C000875002024-06-17 9:32AM EDT87.502.722.942.99-0.38-12.26%150340.80%
UBER241220C000900002024-06-14 2:00PM EDT90.002.302.482.560.00-63,09740.81%
UBER241220C000950002024-06-13 10:04AM EDT95.001.941.701.870.00-52,34840.86%
UBER241220C001000002024-06-14 3:41PM EDT100.001.221.231.270.00-31,96240.13%
UBER241220C001050002024-06-12 9:53AM EDT105.000.830.860.91-0.09-9.78%399240.19%
UBER241220C001100002024-06-11 3:41PM EDT110.000.520.590.650.00-2059640.23%
UBER241220C001150002024-06-10 2:54PM EDT115.000.380.400.500.00-29540.89%
UBER241220C001200002024-06-14 12:24PM EDT120.000.360.220.380.00-11,61441.36%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER241220P000325002024-06-14 3:33PM EDT32.500.090.040.240.00-64253.13%
UBER241220P000350002024-06-14 3:33PM EDT35.000.170.110.250.00-2215150.49%
UBER241220P000375002024-06-14 3:33PM EDT37.500.230.140.360.00-64352.15%
UBER241220P000400002024-06-14 3:33PM EDT40.000.330.230.440.00-61,56349.51%
UBER241220P000425002024-06-14 3:33PM EDT42.500.430.330.550.00-86547.24%
UBER241220P000450002024-06-14 2:13PM EDT45.000.600.520.580.00-371543.31%
UBER241220P000475002024-06-14 10:32AM EDT47.500.800.720.760.00-61,99141.75%
UBER241220P000500002024-06-14 3:40PM EDT50.001.010.961.000.00-572,37840.43%
UBER241220P000550002024-06-17 9:50AM EDT55.001.711.681.73-0.16-8.56%1461,81038.43%
UBER241220P000575002024-06-17 10:07AM EDT57.502.232.192.25-0.12-5.11%1751437.65%
UBER241220P000600002024-06-17 11:39AM EDT60.002.922.802.86-0.13-4.26%888636.78%
UBER241220P000625002024-06-17 9:50AM EDT62.503.553.553.65+0.05+1.43%61,00736.32%
UBER241220P000650002024-06-17 11:47AM EDT65.004.584.404.50+0.08+1.78%271,26735.46%
UBER241220P000675002024-06-17 11:18AM EDT67.505.555.455.50-0.25-4.31%11,03234.72%
UBER241220P000700002024-06-14 2:53PM EDT70.006.906.556.700.00-202,47334.30%
UBER241220P000725002024-06-17 12:44PM EDT72.507.907.857.95-0.35-4.24%112,20433.42%
UBER241220P000750002024-06-14 10:09AM EDT75.009.509.259.400.00-135832.86%
UBER241220P000775002024-06-17 10:59AM EDT77.5011.0410.8010.95-0.21-1.87%741632.11%
UBER241220P000800002024-06-17 12:32PM EDT80.0012.5012.5012.65+0.15+1.21%1681131.43%
UBER241220P000825002024-06-17 9:36AM EDT82.5014.3514.2514.45-0.71-4.71%237930.62%
UBER241220P000850002024-06-14 3:15PM EDT85.0016.6716.1016.350.00-157029.65%
UBER241220P000875002024-05-29 3:43PM EDT87.5022.5318.1518.500.00-110329.70%
UBER241220P000900002024-06-14 2:54PM EDT90.0020.9020.2520.550.00-146528.24%
UBER241220P000950002024-05-09 11:48AM EDT95.0027.4025.6026.050.00-2136.89%
UBER241220P001000002024-05-08 3:00PM EDT100.0034.7530.4031.000.00-30140.48%
UBER241220P001050002024-04-26 11:35AM EDT105.0035.8040.1541.300.00-3075.45%
UBER241220P001100002024-03-01 2:58PM EDT110.0029.6032.6534.450.00-15150.00%
UBER241220P001150002024-02-23 11:44AM EDT115.0037.2034.8535.950.00-110.00%
UBER241220P001200002024-03-26 3:59PM EDT120.0042.0048.5051.000.00-1053.78%