U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.99-1.12 (-1.43%)
Al cierre: 04:00PM EDT
77.02 +0.03 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621C000125002024-03-26 12:04PM EDT12.5067.0063.6565.200.00-3130234.18%
UBER240621C000150002023-11-13 12:17PM EDT15.0036.8546.5548.200.00-11330.00%
UBER240621C000175002024-03-18 3:27PM EDT17.5058.4559.1559.950.00-599128.13%
UBER240621C000200002024-03-04 12:40PM EDT20.0061.2556.9557.450.00-15948139.06%
UBER240621C000225002024-02-08 3:44PM EDT22.5049.1656.3556.700.00-1994207.76%
UBER240621C000250002024-03-26 12:04PM EDT25.0054.6651.8052.950.00-6644129.98%
UBER240621C000275002024-03-26 12:04PM EDT27.5052.1549.5050.200.00-3597118.26%
UBER240621C000300002024-03-27 11:44AM EDT30.0047.4646.6547.550.00-62,76690.04%
UBER240621C000325002024-03-15 10:58AM EDT32.5045.5044.6045.650.00-31,273112.60%
UBER240621C000350002024-03-28 11:45AM EDT35.0043.2541.7043.25-0.05-0.12%102,10898.34%
UBER240621C000375002024-03-28 2:12PM EDT37.5040.2039.6040.70+1.20+3.08%101,75496.83%
UBER240621C000400002024-03-25 9:31AM EDT40.0040.5537.0537.950.00-12,60284.47%
UBER240621C000425002024-03-28 2:13PM EDT42.5035.3034.5535.45+0.50+1.44%101,32177.64%
UBER240621C000450002024-03-28 12:09PM EDT45.0033.0031.9033.450.00-21,81476.17%
UBER240621C000475002024-03-27 11:09AM EDT47.5030.5029.5030.800.00-23,72669.14%
UBER240621C000500002024-03-28 11:51AM EDT50.0028.2527.0028.40-0.50-1.74%267,15964.21%
UBER240621C000525002024-03-28 3:16PM EDT52.5025.7624.7026.15-1.55-5.68%61,26662.70%
UBER240621C000550002024-03-28 2:19PM EDT55.0023.2822.9023.15-0.55-2.31%56,59558.37%
UBER240621C000575002024-03-28 12:59PM EDT57.5021.2020.0021.45+1.12+5.58%4866955.42%
UBER240621C000600002024-03-28 12:59PM EDT60.0018.9017.8518.60+0.30+1.61%104,10554.20%
UBER240621C000625002024-03-28 2:14PM EDT62.5016.5015.5516.95-1.00-5.71%3112,27957.04%
UBER240621C000650002024-03-28 11:45AM EDT65.0014.9014.1514.350.00-55,50549.39%
UBER240621C000675002024-03-28 12:46PM EDT67.5012.5512.2012.40+0.13+1.05%81,30447.60%
UBER240621C000700002024-03-28 3:55PM EDT70.0010.4510.1011.00-1.02-8.89%1919,20249.29%
UBER240621C000725002024-03-28 3:35PM EDT72.508.958.758.90-0.90-9.14%41,48944.61%
UBER240621C000750002024-03-28 3:43PM EDT75.007.477.307.45-0.43-5.44%9213,84543.86%
UBER240621C000775002024-03-28 3:51PM EDT77.506.106.006.15-0.55-8.27%712,28843.12%
UBER240621C000800002024-03-28 3:59PM EDT80.004.964.905.00-0.69-12.21%24622,19642.37%
UBER240621C000825002024-03-28 3:59PM EDT82.504.003.954.05-0.40-9.09%5663741.99%
UBER240621C000850002024-03-28 3:51PM EDT85.003.203.153.25-0.52-13.98%884,68841.68%
UBER240621C000875002024-03-28 2:40PM EDT87.502.632.512.55-0.40-13.20%1299641.15%
UBER240621C000900002024-03-28 3:59PM EDT90.002.001.982.00-0.41-17.01%2337,77340.89%
UBER240621C000950002024-03-28 2:48PM EDT95.001.241.201.25-0.25-16.78%4621,85941.04%
UBER240621C001000002024-03-28 1:19PM EDT100.000.800.730.77-0.09-10.11%373,35241.26%
UBER240621C001050002024-03-28 3:33PM EDT105.000.480.420.46-0.08-14.29%72,30341.31%
UBER240621C001100002024-03-28 1:54PM EDT110.000.300.160.31-0.04-11.76%623642.43%
UBER240621C001150002024-03-28 3:36PM EDT115.000.190.080.20-0.12-38.71%1001643.12%
UBER240621C001200002024-03-27 2:55PM EDT120.000.160.050.220.00-321547.46%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621P000125002024-01-24 11:15AM EDT12.500.020.000.020.00-50482129.69%
UBER240621P000150002024-03-15 2:50PM EDT15.000.040.000.020.00-1220117.19%
UBER240621P000175002023-12-26 3:58PM EDT17.500.040.000.080.00-22,532121.88%
UBER240621P000200002024-03-27 12:43PM EDT20.000.010.000.020.00-13,57896.88%
UBER240621P000225002024-03-28 10:35AM EDT22.500.010.010.020.00-14,82592.19%
UBER240621P000250002024-03-14 3:31PM EDT25.000.020.000.030.00-114,39984.38%
UBER240621P000275002024-03-19 12:08PM EDT27.500.010.010.120.00-104,02491.41%
UBER240621P000300002024-03-28 3:36PM EDT30.000.070.020.120.00-109,71284.77%
UBER240621P000325002024-03-27 11:39AM EDT32.500.070.010.130.00-206,66078.13%
UBER240621P000350002024-03-27 2:29PM EDT35.000.030.020.130.00-209,37972.46%
UBER240621P000375002024-03-27 2:31PM EDT37.500.040.020.130.00-204,85666.60%
UBER240621P000400002024-03-28 2:39PM EDT40.000.070.050.08+0.02+40.00%106,41959.96%
UBER240621P000425002024-03-28 3:34PM EDT42.500.080.050.09+0.01+14.29%1001,87355.47%
UBER240621P000450002024-03-28 3:49PM EDT45.000.110.090.12+0.02+22.22%1,5424,59753.71%
UBER240621P000475002024-03-28 3:49PM EDT47.500.150.120.17+0.02+15.38%26,17651.37%
UBER240621P000500002024-03-27 9:30AM EDT50.000.190.130.220.00-54,91650.10%
UBER240621P000525002024-03-19 1:34PM EDT52.500.320.170.310.00-21,41048.34%
UBER240621P000550002024-03-27 2:13PM EDT55.000.340.260.420.00-162,38146.34%
UBER240621P000575002024-03-28 2:21PM EDT57.500.560.480.54+0.09+19.15%181,27343.90%
UBER240621P000600002024-03-28 2:08PM EDT60.000.720.690.77+0.03+4.35%204,05942.75%
UBER240621P000625002024-03-28 2:18PM EDT62.501.010.991.03+0.07+7.45%910,69541.04%
UBER240621P000650002024-03-28 2:08PM EDT65.001.401.391.57+0.02+1.45%402,39741.54%
UBER240621P000675002024-03-28 3:19PM EDT67.501.891.941.99+0.02+1.07%173,88339.49%
UBER240621P000700002024-03-28 3:25PM EDT70.002.582.602.67+0.10+4.03%315,45338.75%
UBER240621P000725002024-03-28 3:17PM EDT72.503.353.403.55+0.19+6.01%111,92538.33%
UBER240621P000750002024-03-28 3:41PM EDT75.004.504.404.50+0.40+9.76%251,83937.22%
UBER240621P000775002024-03-28 3:51PM EDT77.505.705.605.75+0.25+4.59%532,37236.99%
UBER240621P000800002024-03-28 2:28PM EDT80.006.957.007.15+0.25+3.73%1063,14236.55%
UBER240621P000825002024-03-28 2:27PM EDT82.508.508.558.70-0.05-0.58%4794935.97%
UBER240621P000850002024-03-26 3:52PM EDT85.009.6510.0010.550.00-168836.43%
UBER240621P000875002024-03-06 4:22PM EDT87.5011.3011.9512.350.00-525835.43%
UBER240621P000900002024-03-27 10:03AM EDT90.0014.0013.8014.700.00-113538.20%
UBER240621P000950002024-03-04 3:53PM EDT95.0015.3218.2019.300.00-244541.48%
UBER240621P001000002024-03-26 10:10AM EDT100.0021.1022.8023.650.00-1929639.38%
UBER240621P001050002024-03-21 12:36PM EDT105.0024.0027.0029.050.00-25550.39%
UBER240621P001100002024-02-29 12:31PM EDT110.0031.5232.9034.000.00--054.83%