U.S. Markets close in 27 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.96+0.87 (+2.61%)
A partir del 03:33PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240119C000125002022-08-10 1:27PM EST12.5021.7520.9021.20+0.90+4.32%28240.00%
UBER240119C000150002022-08-11 9:55AM EST15.0019.6018.9019.20+1.61+8.95%1134651.56%
UBER240119C000175002022-08-04 10:20AM EST17.5016.3017.1017.300.00-160056.74%
UBER240119C000200002022-08-11 9:21AM EST20.0016.2815.2515.50+1.93+13.45%11,81258.98%
UBER240119C000225002022-08-10 12:37PM EST22.5014.4013.7013.85+1.75+13.83%41,73560.86%
UBER240119C000250002022-08-11 9:31AM EST25.0012.6012.1012.30+1.21+10.62%24,81060.60%
UBER240119C000275002022-08-11 11:03AM EST27.5010.9510.6510.90+0.80+7.88%153,61660.25%
UBER240119C000300002022-08-11 12:47PM EST30.009.759.459.65+0.90+10.17%1311,59660.38%
UBER240119C000325002022-08-11 11:29AM EST32.508.558.408.50+0.70+8.92%1472,21360.35%
UBER240119C000350002022-08-11 12:38PM EST35.007.557.307.50+0.82+12.18%1797,80859.74%
UBER240119C000375002022-08-11 1:03PM EST37.506.456.456.55+0.60+10.26%3275,05259.42%
UBER240119C000400002022-08-11 11:01AM EST40.005.805.655.80+0.55+10.48%3411,94159.28%
UBER240119C000425002022-08-11 11:58AM EST42.505.154.955.10+0.55+11.96%281,37559.01%
UBER240119C000450002022-08-11 12:34PM EST45.004.404.354.45+0.45+11.39%27110,82858.69%
UBER240119C000475002022-08-11 9:20AM EST47.504.253.753.90+0.78+22.48%495258.20%
UBER240119C000500002022-08-11 12:37PM EST50.003.433.253.40+0.42+13.95%2415,27057.76%
UBER240119C000525002022-08-10 10:03AM EST52.503.082.902.97+0.40+14.93%233057.76%
UBER240119C000550002022-08-10 2:11PM EST55.002.742.522.60+0.41+17.60%564,76757.46%
UBER240119C000575002022-08-11 9:40AM EST57.502.442.232.28+0.41+20.20%91,72357.40%
UBER240119C000600002022-08-11 10:10AM EST60.001.981.922.00+0.19+10.61%1610,15357.06%
UBER240119C000650002022-08-11 10:37AM EST65.001.561.501.55+0.22+16.42%65,97056.93%
UBER240119C000700002022-08-11 12:37PM EST70.001.211.181.22+0.15+14.15%29139,74556.96%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240119P000125002022-08-11 11:45AM EST12.500.600.560.68-0.10-14.29%21,15776.66%
UBER240119P000150002022-08-11 11:20AM EST15.001.000.941.09-0.09-8.26%1911,32874.17%
UBER240119P000175002022-08-10 1:58PM EST17.501.411.441.54-0.24-14.55%11,76171.29%
UBER240119P000200002022-08-11 1:15PM EST20.002.132.072.16-0.18-7.79%3811,12369.31%
UBER240119P000225002022-08-11 10:10AM EST22.502.792.812.88-0.31-10.00%2412,80267.24%
UBER240119P000250002022-08-10 1:58PM EST25.003.623.703.80-0.43-10.62%1722,09065.89%
UBER240119P000275002022-08-11 11:32AM EST27.504.704.704.80-0.40-7.84%15911,37564.29%
UBER240119P000300002022-08-11 11:32AM EST30.005.855.855.95-0.50-7.87%14716,18563.01%
UBER240119P000325002022-08-10 12:54PM EST32.506.897.157.30-0.81-10.52%220,01062.24%
UBER240119P000350002022-08-11 10:06AM EST35.008.408.558.70-0.80-8.70%285,15261.17%
UBER240119P000375002022-08-09 10:45AM EST37.5010.8010.1010.300.00-37,12060.63%
UBER240119P000400002022-08-09 10:45AM EST40.0012.5411.7511.950.00-414,39359.91%
UBER240119P000425002022-08-05 9:35AM EST42.5013.6513.5013.700.00-37,78759.28%
UBER240119P000450002022-08-09 12:54PM EST45.0016.2015.4015.550.00-44,59358.96%
UBER240119P000475002022-08-09 10:46AM EST47.5018.2917.3017.400.00-23558.08%
UBER240119P000500002022-08-11 12:19PM EST50.0019.2019.3519.50-1.00-4.95%128058.25%
UBER240119P000525002022-07-08 9:31AM EST52.5030.2423.0023.300.00-2771.39%
UBER240119P000550002022-08-05 9:09AM EST55.0023.9523.5523.750.00-51557.91%
UBER240119P000575002022-07-27 8:33AM EST57.5034.5025.8025.950.00-1258.14%
UBER240119P000600002022-08-09 2:07PM EST60.0029.4028.1028.250.00-202058.78%
UBER240119P000650002022-07-13 10:32AM EST65.0043.8632.7533.050.00-10260.57%
UBER240119P000700002022-08-08 2:53PM EST70.0038.0537.6038.150.00-1064.36%