U.S. markets close in 1 hour 38 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
62.38+0.67 (+1.09%)
A partir del 02:22PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621C000125002023-12-08 3:56PM EST12.5050.2649.5050.400.00-513396.88%
UBER240621C000150002023-11-13 11:17AM EST15.0036.8547.4048.050.00-1133109.96%
UBER240621C000175002023-10-31 11:05AM EST17.5026.3638.8040.200.00-4990.00%
UBER240621C000200002023-12-08 11:44AM EST20.0042.5542.0043.550.00-31,14391.11%
UBER240621C000225002023-12-06 9:57AM EST22.5037.5740.4041.750.00-4998105.96%
UBER240621C000250002023-12-07 1:04PM EST25.0036.4237.1538.700.00-1266279.64%
UBER240621C000275002023-12-07 2:24PM EST27.5034.2635.3036.650.00-264985.40%
UBER240621C000300002023-12-11 11:21AM EST30.0033.6533.2533.45+1.91+6.02%12,93175.15%
UBER240621C000325002023-12-07 12:20PM EST32.5031.5030.9031.50+2.38+8.17%11,33574.27%
UBER240621C000350002023-12-08 3:17PM EST35.0028.0528.5529.450.00-1002,17071.73%
UBER240621C000375002023-12-07 9:38AM EST37.5024.0226.2527.100.00-11,78367.21%
UBER240621C000400002023-12-11 11:07AM EST40.0024.2223.5024.20+1.93+8.66%102,96056.76%
UBER240621C000425002023-12-08 10:31AM EST42.5021.3021.7521.950.00-11,60456.40%
UBER240621C000450002023-12-11 12:59PM EST45.0019.7619.6520.00+0.40+2.07%112,49254.88%
UBER240621C000475002023-12-11 11:25AM EST47.5018.1317.5017.75+1.10+6.46%15,23051.34%
UBER240621C000500002023-12-11 11:40AM EST50.0015.7415.5515.70+0.74+4.93%5012,68949.67%
UBER240621C000525002023-12-11 11:06AM EST52.5014.0813.7013.80+0.82+6.18%11,28647.63%
UBER240621C000550002023-12-11 1:51PM EST55.0012.0011.9012.05+0.53+4.62%67,00846.05%
UBER240621C000575002023-12-08 1:07PM EST57.5010.5510.3010.40+0.50+4.98%372344.48%
UBER240621C000600002023-12-11 12:59PM EST60.008.908.808.95+0.55+6.59%615,14543.47%
UBER240621C000625002023-12-11 1:01PM EST62.507.557.507.60+0.30+4.14%2849242.36%
UBER240621C000650002023-12-11 11:59AM EST65.006.306.356.45+0.35+5.88%3994,97441.68%
UBER240621C000700002023-12-11 12:13PM EST70.004.504.404.50+0.43+10.57%3991,78740.29%
UBER240621C000750002023-12-11 11:58AM EST75.003.143.003.10+0.37+13.36%3342939.54%
UBER240621C000800002023-12-11 12:16PM EST80.002.052.022.09+0.17+9.04%1518938.94%
UBER240621C000850002023-12-11 11:27AM EST85.001.391.351.40+0.18+14.88%1370438.62%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621P000125002023-12-05 3:11PM EST12.500.010.000.060.00-149286.72%
UBER240621P000150002023-11-22 12:38PM EST15.000.040.000.070.00-222078.52%
UBER240621P000175002023-11-22 11:19AM EST17.500.030.000.070.00-152,52470.31%
UBER240621P000200002023-12-08 1:57PM EST20.000.040.000.090.00-13,63865.23%
UBER240621P000225002023-12-04 3:38PM EST22.500.060.040.110.00-1404,59862.70%
UBER240621P000250002023-12-06 3:52PM EST25.000.080.050.140.00-1912,62158.59%
UBER240621P000275002023-12-08 12:53PM EST27.500.060.060.180.00-13,29954.69%
UBER240621P000300002023-12-11 11:31AM EST30.000.150.150.23-0.01-6.25%109,26853.22%
UBER240621P000325002023-12-08 9:30AM EST32.500.250.170.300.00-26,50152.25%
UBER240621P000350002023-12-06 11:14AM EST35.000.420.260.390.00-9610,06549.61%
UBER240621P000375002023-12-11 12:34PM EST37.500.440.380.50-0.03-6.38%14,52947.07%
UBER240621P000400002023-12-11 12:34PM EST40.000.560.560.59-0.03-5.08%126,68643.80%
UBER240621P000425002023-12-08 1:36PM EST42.500.790.770.800.00-102,26442.21%
UBER240621P000450002023-12-11 1:24PM EST45.001.061.041.10-0.04-3.64%154,69641.07%
UBER240621P000475002023-12-11 12:28PM EST47.501.401.401.46-0.07-4.76%36,54939.75%
UBER240621P000500002023-12-11 11:58AM EST50.001.851.851.89-0.03-1.60%663,30538.31%
UBER240621P000525002023-12-08 3:56PM EST52.502.292.412.46-0.22-8.76%11,01337.23%
UBER240621P000550002023-12-11 12:23PM EST55.003.053.053.15-0.17-5.28%341,53636.17%
UBER240621P000575002023-12-11 10:20AM EST57.503.903.904.00-0.10-2.50%3426135.30%
UBER240621P000600002023-12-11 1:49PM EST60.004.944.905.00-0.16-3.14%22185034.46%
UBER240621P000625002023-12-11 11:58AM EST62.505.806.006.10-0.40-6.45%3928333.34%
UBER240621P000650002023-12-11 11:58AM EST65.007.287.307.40-0.27-3.58%15048432.46%
UBER240621P000700002023-11-20 1:05PM EST70.009.9710.4010.50-5.58-35.88%123230.88%
UBER240621P000750002023-12-05 11:27AM EST75.0017.5013.9514.200.00-94629.40%
UBER240621P000800002023-12-07 9:57AM EST80.0020.4418.1018.300.00-31226.98%