U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
65.67-0.38 (-0.58%)
Al cierre: 04:00PM EDT
65.70 +0.03 (+0.05%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621C000125002024-04-09 9:46AM EDT12.5063.1055.2555.650.00-2131481.06%
UBER240621C000150002024-04-24 9:35AM EDT15.0055.1550.4550.950.00-21162189.06%
UBER240621C000175002024-04-19 11:29AM EDT17.5051.8548.0548.500.00-59193199.22%
UBER240621C000200002024-05-08 11:37AM EDT20.0044.4045.5546.100.00-5992190.63%
UBER240621C000225002024-05-03 3:59PM EDT22.5046.8543.0043.550.00-2950163.28%
UBER240621C000250002024-04-19 11:06AM EDT25.0044.6540.5041.150.00-5669157.03%
UBER240621C000275002024-04-19 2:07PM EDT27.5042.2538.0538.550.00-28626138.87%
UBER240621C000300002024-05-17 12:32PM EDT30.0035.8035.5536.15-1.53-4.10%52,764132.81%
UBER240621C000325002024-05-14 1:04PM EDT32.5033.0533.1033.500.00-11,306114.45%
UBER240621C000350002024-05-16 9:30AM EDT35.0032.4030.7031.150.00-22,259116.11%
UBER240621C000375002024-05-17 1:48PM EDT37.5028.4628.1028.70+0.26+0.92%111,718102.93%
UBER240621C000400002024-05-14 2:37PM EDT40.0025.3725.6026.150.00-52,56090.63%
UBER240621C000425002024-05-10 2:38PM EDT42.5024.8023.2023.600.00-141,33482.81%
UBER240621C000450002024-05-17 10:04AM EDT45.0021.5620.6021.15+0.11+0.51%201,73571.88%
UBER240621C000475002024-05-15 3:40PM EDT47.5019.1518.1518.600.00-63,72263.09%
UBER240621C000500002024-05-17 3:56PM EDT50.0015.9015.6516.25-0.60-3.64%796,91958.40%
UBER240621C000525002024-05-09 9:38AM EDT52.5015.3513.2013.700.00-251,25058.64%
UBER240621C000550002024-05-17 3:02PM EDT55.0011.0810.7511.35-1.32-10.65%116,61453.22%
UBER240621C000575002024-05-17 3:12PM EDT57.508.718.609.00-1.19-12.02%4580946.73%
UBER240621C000600002024-05-17 3:36PM EDT60.006.516.456.80-1.00-13.32%393,99941.82%
UBER240621C000625002024-05-17 3:24PM EDT62.504.554.504.60-0.46-9.18%1112,73134.96%
UBER240621C000650002024-05-17 3:53PM EDT65.002.932.942.97-0.42-12.54%3327,08832.96%
UBER240621C000675002024-05-17 3:57PM EDT67.501.731.751.79-0.35-16.83%3575,01532.13%
UBER240621C000700002024-05-17 3:58PM EDT70.000.980.981.00-0.21-17.65%1,94926,78331.67%
UBER240621C000725002024-05-17 3:53PM EDT72.500.530.500.54-0.19-26.39%2596,10231.84%
UBER240621C000750002024-05-17 3:42PM EDT75.000.270.270.29-0.11-28.95%27915,08832.47%
UBER240621C000775002024-05-17 3:47PM EDT77.500.150.130.16-0.04-21.05%5135,82133.40%
UBER240621C000800002024-05-17 3:41PM EDT80.000.100.070.11-0.04-28.57%15611,39735.74%
UBER240621C000825002024-05-17 1:14PM EDT82.500.070.050.13-0.02-22.22%2022,75241.41%
UBER240621C000850002024-05-17 1:34PM EDT85.000.040.020.06-0.04-50.00%145,70640.23%
UBER240621C000875002024-05-17 3:46PM EDT87.500.030.020.100.00-31,94147.66%
UBER240621C000900002024-05-17 11:58AM EDT90.000.010.010.07-0.02-66.67%45,85148.83%
UBER240621C000950002024-05-17 11:53AM EDT95.000.010.000.08-0.03-75.00%516,69551.56%
UBER240621C001000002024-05-17 1:58PM EDT100.000.020.020.05-0.01-33.33%153,03056.64%
UBER240621C001050002024-05-17 2:55PM EDT105.000.020.010.05+0.01+100.00%21,93161.33%
UBER240621C001100002024-05-13 10:02AM EDT110.000.010.010.040.00-548864.84%
UBER240621C001150002024-05-09 11:07AM EDT115.000.030.010.080.00-1016574.61%
UBER240621C001200002024-05-15 3:36PM EDT120.000.010.010.080.00-145079.69%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240621P000125002024-04-15 10:32AM EDT12.500.010.000.010.00-1478181.25%
UBER240621P000150002024-03-15 2:50PM EDT15.000.040.000.100.00-1220201.56%
UBER240621P000175002024-04-03 9:30AM EDT17.500.010.000.000.00-22,52850.00%
UBER240621P000200002024-05-10 10:32AM EDT20.000.010.000.020.00-23,589137.50%
UBER240621P000225002024-04-26 2:02PM EDT22.500.010.000.090.00-294,794146.09%
UBER240621P000250002024-05-14 2:29PM EDT25.000.010.000.090.00-8014,433132.03%
UBER240621P000275002024-05-08 12:04PM EDT27.500.010.000.090.00-104,019120.31%
UBER240621P000300002024-05-14 10:09AM EDT30.000.020.000.010.00-5010,58987.50%
UBER240621P000325002024-05-16 10:32AM EDT32.500.020.000.050.00-28,71092.19%
UBER240621P000350002024-05-17 12:42PM EDT35.000.040.000.09+0.03+300.00%2509,59889.06%
UBER240621P000375002024-05-17 12:32PM EDT37.500.040.010.09+0.01+33.33%6004,86081.25%
UBER240621P000400002024-05-17 12:41PM EDT40.000.040.020.05-0.01-20.00%7006,52569.53%
UBER240621P000425002024-05-15 3:51PM EDT42.500.030.010.060.00-31,99961.72%
UBER240621P000450002024-05-16 11:08AM EDT45.000.040.020.05-0.01-20.00%74,33454.30%
UBER240621P000475002024-05-08 3:25PM EDT47.500.120.010.110.00-366,24751.17%
UBER240621P000500002024-05-17 11:05AM EDT50.000.030.020.11-0.03-50.00%54,37448.63%
UBER240621P000525002024-05-16 12:01PM EDT52.500.090.050.080.00-132,30938.87%
UBER240621P000550002024-05-17 3:49PM EDT55.000.110.070.15+0.03+37.50%424,19936.04%
UBER240621P000575002024-05-17 3:36PM EDT57.500.240.220.260.00-31711,63032.67%
UBER240621P000600002024-05-17 3:49PM EDT60.000.520.490.53+0.01+1.96%1,3159,94730.81%
UBER240621P000625002024-05-17 3:55PM EDT62.501.041.001.05+0.02+1.96%1,03413,33429.44%
UBER240621P000650002024-05-17 3:57PM EDT65.001.951.931.96+0.13+7.14%4777,82728.66%
UBER240621P000675002024-05-17 3:27PM EDT67.503.303.253.35+0.27+8.91%3510,54528.64%
UBER240621P000700002024-05-17 3:56PM EDT70.005.104.505.10+0.25+5.15%1,5467,02128.13%
UBER240621P000725002024-05-17 10:45AM EDT72.506.606.907.30+0.23+3.61%13,48130.42%
UBER240621P000750002024-05-17 3:49PM EDT75.009.508.659.45+0.45+4.97%422,49026.56%
UBER240621P000775002024-05-16 11:50AM EDT77.5010.5611.6512.150.00-1001,72239.11%
UBER240621P000800002024-05-15 3:05PM EDT80.0013.9013.9514.550.00-88940.92%
UBER240621P000825002024-05-08 3:08PM EDT82.5017.3016.6517.000.00-3,460243.56%
UBER240621P000850002024-05-08 3:16PM EDT85.0019.4518.9519.700.00-2,634056.20%
UBER240621P000875002024-05-15 11:45AM EDT87.5021.3521.6022.100.00-4056.93%
UBER240621P000900002024-05-08 3:08PM EDT90.0025.2523.9524.550.00-71058.89%
UBER240621P000950002024-05-07 1:31PM EDT95.0024.1529.1029.650.00-1152.54%
UBER240621P001000002024-04-17 2:21PM EDT100.0027.6534.0034.500.00-330070.80%
UBER240621P001050002024-05-08 12:36PM EDT105.0040.8539.0039.500.00-4077.34%
UBER240621P001100002024-05-08 2:38PM EDT110.0045.3044.1544.600.00-1069.92%
UBER240621P001150002024-05-08 12:23PM EDT115.0050.4047.7051.050.00--075.00%
UBER240621P001200002024-05-07 10:08AM EDT120.0048.7054.1554.500.00--094.73%