U.S. markets close in 3 hours 32 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
57.25+0.87 (+1.54%)
A partir del 12:28PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240119C000125002023-11-28 2:58PM EST12.5043.9544.4545.000.00-1891,366220.70%
UBER240119C000150002023-11-30 12:44PM EST15.0041.0042.1542.300.00-5782153.13%
UBER240119C000175002023-11-30 11:05AM EST17.5038.5539.5040.000.00-1469450.00%
UBER240119C000200002023-11-28 9:54AM EST20.0036.0037.2037.300.00-51,48350.00%
UBER240119C000225002023-11-30 10:58AM EST22.5033.5034.3034.950.00-31,910133.98%
UBER240119C000250002023-12-01 9:38AM EST25.0031.3832.2532.35+0.33+1.06%54,80397.66%
UBER240119C000275002023-11-29 2:40PM EST27.5029.4729.7529.900.00-17,06192.19%
UBER240119C000300002023-12-01 11:11AM EST30.0027.5027.2527.55+1.00+3.77%624,12691.41%
UBER240119C000325002023-11-29 11:50AM EST32.5024.2524.7524.850.00-626,64668.75%
UBER240119C000350002023-11-30 1:24PM EST35.0021.1022.3022.450.00-1314,69569.73%
UBER240119C000375002023-12-01 12:04PM EST37.5020.0019.8020.00+1.29+6.89%28,99463.09%
UBER240119C000400002023-12-01 11:21AM EST40.0017.3317.3517.50+0.86+5.22%7816,29256.45%
UBER240119C000425002023-11-29 3:53PM EST42.5014.7014.9515.20+0.23+1.59%19,95555.27%
UBER240119C000450002023-12-01 12:00PM EST45.0012.6512.5012.60+0.81+6.84%3614,46747.51%
UBER240119C000475002023-12-01 11:36AM EST47.5010.3010.1010.25+0.80+8.42%5912,12443.21%
UBER240119C000500002023-12-01 12:11PM EST50.007.947.857.95+0.59+8.03%63834,39538.57%
UBER240119C000525002023-12-01 12:05PM EST52.505.955.805.90+0.71+13.55%6525,86336.23%
UBER240119C000550002023-12-01 12:02PM EST55.004.104.054.10+0.40+10.81%90422,65034.23%
UBER240119C000575002023-12-01 11:57AM EST57.502.692.652.67+0.34+14.47%68510,03432.98%
UBER240119C000600002023-12-01 12:03PM EST60.001.631.601.62+0.23+16.43%2,99521,06732.15%
UBER240119C000625002023-12-01 12:09PM EST62.500.920.930.95+0.11+13.58%1,9861,32932.11%
UBER240119C000650002023-12-01 12:12PM EST65.000.540.510.54+0.12+28.57%99714,11032.32%
UBER240119C000700002023-12-01 11:48AM EST70.000.180.170.18+0.01+5.88%58167,24033.79%
UBER240119C000750002023-11-30 2:57PM EST75.000.070.050.130.00-234340.04%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240119P000125002023-11-09 3:19PM EST12.500.010.000.010.00-109,014137.50%
UBER240119P000150002023-11-27 3:26PM EST15.000.010.000.060.00-112,201144.53%
UBER240119P000175002023-11-20 2:00PM EST17.500.010.000.050.00-16,074125.78%
UBER240119P000200002023-11-29 11:37AM EST20.000.010.000.010.00-413,29196.88%
UBER240119P000225002023-11-29 12:43PM EST22.500.020.000.030.00-1017,81095.31%
UBER240119P000250002023-11-24 12:55PM EST25.000.020.000.030.00-133,72084.38%
UBER240119P000275002023-11-22 10:20AM EST27.500.010.010.030.00-925,69978.13%
UBER240119P000300002023-11-29 2:02PM EST30.000.020.010.030.00-131,58269.53%
UBER240119P000325002023-11-30 3:42PM EST32.500.020.020.03-0.01-33.33%223,12863.28%
UBER240119P000350002023-11-30 3:00PM EST35.000.030.020.030.00-13514,92755.47%
UBER240119P000375002023-12-01 12:08PM EST37.500.040.020.04-0.04-50.00%727,82251.37%
UBER240119P000400002023-12-01 11:13AM EST40.000.050.040.050.00-12718,82445.70%
UBER240119P000425002023-11-30 10:18AM EST42.500.080.070.08-0.01-11.11%332,57941.99%
UBER240119P000450002023-12-01 12:06PM EST45.000.120.110.13-0.04-25.00%4113,58138.18%
UBER240119P000475002023-12-01 11:37AM EST47.500.240.220.24-0.07-22.58%210,99135.55%
UBER240119P000500002023-12-01 11:52AM EST50.000.450.450.48-0.15-25.00%12610,26333.94%
UBER240119P000525002023-12-01 11:59AM EST52.500.870.880.90-0.25-22.32%1192,53432.35%
UBER240119P000550002023-12-01 12:01PM EST55.001.571.581.60-0.33-17.37%2445,35831.03%
UBER240119P000575002023-12-01 12:07PM EST57.502.692.652.69-0.56-17.23%1,8003,49230.27%
UBER240119P000600002023-12-01 11:44AM EST60.003.954.104.20-0.68-14.69%12187730.03%
UBER240119P000625002023-12-01 11:45AM EST62.505.875.956.05-1.13-16.14%18829.83%
UBER240119P000650002023-12-01 10:04AM EST65.008.128.108.25-0.69-7.83%113731.54%
UBER240119P000700002023-11-24 10:16AM EST70.0014.2012.8513.000.00-1536.33%