U.S. Markets close in 23 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.99+0.90 (+2.70%)
A partir del 03:37PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de mayo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230519C000125002022-08-10 9:42AM EST12.5021.0020.2520.45+8.40+66.67%190.00%
UBER230519C000150002022-08-11 10:47AM EST15.0018.3018.0518.20+0.55+3.10%202490.00%
UBER230519C000175002022-08-04 11:34AM EST17.5015.5915.8516.100.00-3600.00%
UBER230519C000200002022-08-11 9:57AM EST20.0014.5513.9014.05+1.75+13.67%360950.78%
UBER230519C000225002022-08-10 2:57PM EST22.5012.5511.9512.15+1.40+12.56%341565.97%
UBER230519C000250002022-08-11 10:49AM EST25.0010.4010.3010.45+0.93+9.82%211,39473.58%
UBER230519C000275002022-08-10 2:41PM EST27.509.268.758.90+1.26+15.75%22,61276.27%
UBER230519C000300002022-08-11 9:43AM EST30.007.707.357.45+1.00+14.93%42,88876.81%
UBER230519C000325002022-08-11 1:18PM EST32.506.206.106.25+0.65+11.71%5311,69877.20%
UBER230519C000350002022-08-11 9:52AM EST35.005.335.055.15-0.12-2.20%5031,75177.05%
UBER230519C000375002022-08-10 2:58PM EST37.504.454.104.20+0.33+8.01%411,40076.32%
UBER230519C000400002022-08-11 9:14AM EST40.003.673.253.45+0.72+24.41%16,39175.59%
UBER230519C000425002022-08-11 8:59AM EST42.503.012.652.77+0.56+22.86%271,83475.29%
UBER230519C000450002022-08-11 1:08PM EST45.002.152.162.22+0.20+10.26%793275.10%
UBER230519C000475002022-08-11 9:00AM EST47.501.941.711.78+0.13+7.18%9651,93074.56%
UBER230519C000500002022-08-11 1:21PM EST50.001.401.361.42+0.20+16.67%5,01641,10274.19%
UBER230519C000525002022-08-11 12:30PM EST52.501.121.091.15+0.15+15.46%2,4772,69674.17%
UBER230519C000550002022-08-11 12:22PM EST55.000.900.870.92+0.12+15.38%2456874.02%
UBER230519C000600002022-08-11 1:38PM EST60.000.570.540.59-0.04-6.56%115,36373.54%
UBER230519C000650002022-08-11 12:57PM EST65.000.370.350.39+0.03+8.82%6267773.73%
Ponepor19 de mayo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230519P000125002022-08-11 11:16AM EST12.500.240.250.32-0.13-35.14%24,171117.38%
UBER230519P000150002022-08-11 12:41PM EST15.000.450.450.53-0.12-21.05%64,998111.13%
UBER230519P000175002022-08-11 10:20AM EST17.500.750.740.80-0.15-16.67%2792105.47%
UBER230519P000200002022-08-11 12:56PM EST20.001.171.171.22-0.21-15.22%52,027101.90%
UBER230519P000225002022-08-08 1:35PM EST22.501.841.721.810.00-3451,69299.07%
UBER230519P000250002022-08-10 11:06AM EST25.002.332.432.51-0.46-16.49%125,87096.29%
UBER230519P000275002022-08-10 2:56PM EST27.503.203.303.40-0.24-6.98%241,79994.14%
UBER230519P000300002022-08-10 1:36PM EST30.004.154.354.45-0.60-12.63%531,30492.33%
UBER230519P000325002022-08-08 9:39AM EST32.505.555.605.700.00-36,44091.26%
UBER230519P000350002022-08-10 2:40PM EST35.006.706.957.10-0.25-3.60%142,82789.84%
UBER230519P000375002022-08-03 2:20PM EST37.509.858.508.600.00-1,0041,50788.62%
UBER230519P000400002022-08-05 2:54PM EST40.0010.5010.2010.300.00-262,66988.06%
UBER230519P000425002022-08-10 10:45AM EST42.5011.7912.0512.20-0.51-4.15%1074888.38%
UBER230519P000450002022-08-08 10:34AM EST45.0014.4514.0514.150.00-1718788.75%
UBER230519P000475002022-08-11 11:30AM EST47.5016.0016.1016.30+16.00-438189.80%
UBER230519P000500002022-08-05 12:42PM EST50.0018.5718.3018.450.00-14791.02%
UBER230519P000525002022-08-11 12:19PM EST52.5020.4020.5520.75-0.50-2.39%66293.07%
UBER230519P000550002021-12-28 9:35AM EST55.0017.1016.4517.250.00-190.00%
UBER230519P000650002022-08-11 9:28AM EST65.0032.0532.6532.95+32.05-100109.79%