U.S. markets close in 2 hours 33 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
70.39+0.33 (+0.46%)
A partir del 01:27PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER261218C000300002024-06-14 9:32AM EDT30.0045.0043.1547.400.00-242764.39%
UBER261218C000325002024-06-13 11:20AM EDT32.5043.0741.8044.200.00-53860.62%
UBER261218C000350002024-05-28 3:56PM EDT35.0036.1740.1043.350.00-15261.80%
UBER261218C000375002024-06-13 9:30AM EDT37.5041.9537.4040.400.00-16555.81%
UBER261218C000400002024-06-12 9:47AM EDT40.0038.0036.5538.600.00-49056.44%
UBER261218C000425002024-06-13 11:39AM EDT42.5036.4735.3537.650.00-1919457.66%
UBER261218C000450002024-06-13 11:39AM EDT45.0034.8732.6035.750.00-57854.10%
UBER261218C000475002024-06-06 12:54PM EDT47.5030.6431.4034.450.00-36254.30%
UBER261218C000500002024-06-17 12:03PM EDT50.0031.6231.0031.85-0.28-0.88%110153.50%
UBER261218C000525002024-05-31 12:08PM EDT52.5024.8027.6531.650.00-1011651.76%
UBER261218C000550002024-06-12 1:57PM EDT55.0029.9026.8029.750.00-27951.17%
UBER261218C000575002024-05-08 10:57AM EDT57.5023.5024.9027.200.00-11451.31%
UBER261218C000600002024-06-14 2:53PM EDT60.0025.5024.8527.750.00-214251.76%
UBER261218C000625002024-06-06 12:44PM EDT62.5022.7523.3525.250.00-33351.66%
UBER261218C000650002024-06-17 12:28PM EDT65.0023.2322.5023.70+0.68+3.02%4622350.17%
UBER261218C000675002024-06-17 12:34PM EDT67.5022.2521.1524.40-1.75-7.29%511750.20%
UBER261218C000700002024-06-14 11:40AM EDT70.0020.7519.8021.450.00-639449.14%
UBER261218C000725002024-06-14 9:30AM EDT72.5020.0819.5521.350.00-101,15250.96%
UBER261218C000750002024-06-12 12:53PM EDT75.0020.5717.3520.350.00-2235350.50%
UBER261218C000775002024-06-17 11:54AM EDT77.5018.0016.5018.60+0.93+5.45%17248.22%
UBER261218C000800002024-06-14 1:13PM EDT80.0016.6015.7517.250.00-1035046.83%
UBER261218C000825002024-06-14 9:38AM EDT82.5015.3615.3016.650.00-14547.10%
UBER261218C000850002024-06-12 2:04PM EDT85.0016.2015.2015.850.00-241146.83%
UBER261218C000875002024-06-12 12:54PM EDT87.5015.7014.0015.850.00-14848.29%
UBER261218C000900002024-06-14 2:44PM EDT90.0013.4112.4014.950.00-526947.65%
UBER261218C000950002024-06-14 1:04PM EDT95.0012.1012.2012.900.00-9074245.62%
UBER261218C001000002024-06-13 3:00PM EDT100.0011.2510.8011.600.00-1557045.04%
UBER261218C001050002024-06-13 1:46PM EDT105.009.5210.2010.500.00-119644.68%
UBER261218C001100002024-06-11 12:53PM EDT110.008.209.009.850.00-415245.15%
UBER261218C001150002024-06-17 1:04PM EDT115.008.308.108.75+1.03+14.17%136644.39%
UBER261218C001200002024-06-17 12:23PM EDT120.007.417.307.65+0.31+4.37%889243.40%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER261218P000300002024-06-13 9:37AM EDT30.001.051.001.850.00-231245.59%
UBER261218P000325002024-06-11 1:10PM EDT32.501.530.001.800.00-10014041.61%
UBER261218P000350002024-06-17 12:28PM EDT35.001.851.632.16+0.12+6.94%2556840.54%
UBER261218P000375002024-06-13 2:23PM EDT37.502.042.172.580.00-211339.61%
UBER261218P000400002024-06-13 3:22PM EDT40.002.502.202.900.00-169938.01%
UBER261218P000425002024-06-12 12:24PM EDT42.502.913.153.450.00-16637.38%
UBER261218P000450002024-06-12 12:21PM EDT45.003.602.884.150.00-569637.13%
UBER261218P000475002024-06-13 3:23PM EDT47.504.404.354.750.00-27536.26%
UBER261218P000500002024-06-14 2:45PM EDT50.005.455.055.500.00-186035.74%
UBER261218P000525002024-06-12 1:57PM EDT52.505.685.907.200.00-551337.98%
UBER261218P000550002024-06-07 2:09PM EDT55.006.856.758.650.00-2412938.98%
UBER261218P000575002024-05-29 2:44PM EDT57.509.057.658.150.00-83688834.31%
UBER261218P000600002024-06-12 12:22PM EDT60.008.158.709.100.00-520433.68%
UBER261218P000625002024-06-11 3:14PM EDT62.5010.309.7510.550.00-12434.17%
UBER261218P000650002024-06-14 9:36AM EDT65.0011.1310.8511.250.00-52,23932.61%
UBER261218P000675002024-05-24 2:23PM EDT67.5014.2211.6512.450.00-14732.16%
UBER261218P000700002024-06-17 12:57PM EDT70.0012.7513.2515.65+0.30+2.41%11,72836.25%
UBER261218P000725002024-06-12 3:14PM EDT72.5012.5014.0516.750.00-261,64735.20%
UBER261218P000750002024-05-23 2:08PM EDT75.0018.8515.9518.250.00-119134.97%
UBER261218P000775002024-05-02 1:19PM EDT77.5019.3519.4022.500.00-16540.86%
UBER261218P000800002024-06-11 9:30AM EDT80.0019.4519.0020.000.00-49031.33%
UBER261218P000825002024-06-10 10:35AM EDT82.5020.8520.3521.000.00-101629.61%
UBER261218P000850002024-06-14 9:36AM EDT85.0022.3722.0023.250.00-14030.60%
UBER261218P000875002024-05-31 2:37PM EDT87.5027.2523.3025.300.00-110431.02%
UBER261218P000900002024-06-05 11:22AM EDT90.0027.8424.8025.850.00-103127.84%
UBER261218P000950002024-05-14 12:10PM EDT95.0032.6026.5030.800.00-13130.18%
UBER261218P001000002024-05-08 1:15PM EDT100.0037.0530.8033.750.00-114227.17%
UBER261218P001100002024-05-13 12:05PM EDT110.0044.9638.0041.000.00-25021.90%
UBER261218P001200002024-05-15 2:56PM EDT120.0054.0047.9051.200.00-1004525.59%