Uber Technologies, Inc. (UBER)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705C00040000 | 2024-06-28 2:12PM EDT | 40.00 | 32.57 | 30.65 | 34.90 | +2.11 | +6.93% | 2 | 18 | 204.30% |
| UBER240705C00045000 | 2024-06-10 12:52PM EDT | 45.00 | 23.05 | 25.65 | 29.90 | 0.00 | - | - | 10 | 167.97% |
| UBER240705C00050000 | 2024-06-27 9:33AM EDT | 50.00 | 21.05 | 20.65 | 24.90 | 0.00 | - | 3 | 35 | 135.16% |
| UBER240705C00055000 | 2024-06-24 11:32AM EDT | 55.00 | 15.65 | 16.05 | 18.75 | 0.00 | - | 14 | 20 | 181.74% |
| UBER240705C00056000 | 2024-06-13 10:57AM EDT | 56.00 | 14.80 | 15.80 | 17.80 | 0.00 | - | 1 | 2 | 102.73% |
| UBER240705C00057000 | 2024-06-12 1:25PM EDT | 57.00 | 15.94 | 13.80 | 15.95 | 0.00 | - | 1 | 0 | 113.87% |
| UBER240705C00059000 | 2024-06-13 10:16AM EDT | 59.00 | 12.50 | 12.90 | 14.90 | 0.00 | - | 1 | 2 | 96.29% |
| UBER240705C00060000 | 2024-06-28 11:22AM EDT | 60.00 | 13.82 | 10.75 | 14.95 | +3.22 | +30.38% | 1 | 19 | 85.16% |
| UBER240705C00061000 | 2024-06-25 11:15AM EDT | 61.00 | 10.23 | 9.70 | 13.95 | -0.67 | -6.15% | 1 | 5 | 76.56% |
| UBER240705C00062000 | 2024-06-28 10:52AM EDT | 62.00 | 10.95 | 9.00 | 11.35 | +7.80 | +247.62% | 12 | 5 | 104.59% |
| UBER240705C00063000 | 2024-06-28 11:28AM EDT | 63.00 | 10.30 | 7.90 | 10.00 | +2.53 | +32.56% | 42 | 92 | 78.22% |
| UBER240705C00064000 | 2024-06-28 3:26PM EDT | 64.00 | 8.73 | 7.75 | 9.90 | +1.71 | +24.36% | 5 | 91 | 59.18% |
| UBER240705C00065000 | 2024-06-28 2:59PM EDT | 65.00 | 7.75 | 6.40 | 8.80 | +1.65 | +27.05% | 14 | 243 | 99.61% |
| UBER240705C00066000 | 2024-06-28 12:40PM EDT | 66.00 | 6.50 | 5.75 | 8.80 | +1.70 | +35.42% | 3 | 81 | 71.29% |
| UBER240705C00067000 | 2024-06-28 11:41AM EDT | 67.00 | 6.20 | 3.85 | 6.35 | +2.40 | +63.16% | 7 | 139 | 66.70% |
| UBER240705C00068000 | 2024-06-28 3:36PM EDT | 68.00 | 4.65 | 4.70 | 5.00 | +2.11 | +83.07% | 44 | 152 | 45.02% |
| UBER240705C00069000 | 2024-06-28 3:59PM EDT | 69.00 | 4.00 | 3.10 | 4.00 | +1.88 | +88.68% | 445 | 387 | 38.09% |
| UBER240705C00070000 | 2024-06-28 3:58PM EDT | 70.00 | 3.03 | 2.86 | 3.05 | +1.80 | +146.34% | 239 | 567 | 32.76% |
| UBER240705C00071000 | 2024-06-28 3:54PM EDT | 71.00 | 2.10 | 2.01 | 2.23 | +1.23 | +141.38% | 495 | 2,001 | 30.47% |
| UBER240705C00072000 | 2024-06-28 3:55PM EDT | 72.00 | 1.52 | 1.38 | 1.47 | +1.02 | +204.00% | 3,823 | 1,979 | 27.44% |
| UBER240705C00073000 | 2024-06-28 3:58PM EDT | 73.00 | 0.97 | 0.88 | 0.93 | +0.67 | +223.33% | 2,377 | 1,001 | 26.91% |
| UBER240705C00074000 | 2024-06-28 3:57PM EDT | 74.00 | 0.58 | 0.52 | 0.55 | +0.43 | +286.67% | 2,056 | 1,073 | 26.76% |
| UBER240705C00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.34 | 0.24 | 0.34 | +0.24 | +240.00% | 3,016 | 812 | 28.08% |
| UBER240705C00076000 | 2024-06-28 3:58PM EDT | 76.00 | 0.18 | 0.17 | 0.20 | +0.11 | +157.14% | 946 | 379 | 29.00% |
| UBER240705C00077000 | 2024-06-28 3:58PM EDT | 77.00 | 0.11 | 0.00 | 0.11 | +0.05 | +83.33% | 173 | 279 | 29.59% |
| UBER240705C00078000 | 2024-06-28 3:46PM EDT | 78.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 67 | 84 | 31.25% |
| UBER240705C00079000 | 2024-06-28 11:27AM EDT | 79.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 24 | 240 | 33.40% |
| UBER240705C00080000 | 2024-06-28 2:49PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 18 | 74 | 36.13% |
| UBER240705C00081000 | 2024-06-27 10:15AM EDT | 81.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| UBER240705C00082000 | 2024-06-25 1:12PM EDT | 82.00 | 0.50 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 55.66% |
| UBER240705C00083000 | 2024-06-14 3:26PM EDT | 83.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 0 | 56.84% |
| UBER240705C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 0 | 60.74% |
| UBER240705C00085000 | 2024-06-27 3:08PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 89 | 49.22% |
| UBER240705C00090000 | 2024-06-14 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 16 | 71.88% |
| UBER240705C00100000 | 2024-06-28 10:02AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 1 | 84.38% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 52 | 109.38% |
| UBER240705P00052000 | 2024-06-25 2:49PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 37 | 90.63% |
| UBER240705P00053000 | 2024-06-20 9:30AM EDT | 53.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 32 | 93.75% |
| UBER240705P00054000 | 2024-06-27 11:15AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 50.00% |
| UBER240705P00055000 | 2024-06-28 9:43AM EDT | 55.00 | 0.11 | 0.00 | 0.04 | +0.10 | +1,000.00% | 1 | 523 | 84.38% |
| UBER240705P00056000 | 2024-06-26 2:25PM EDT | 56.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 16 | 25 | 101.95% |
| UBER240705P00057000 | 2024-06-28 10:15AM EDT | 57.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 1 | 73 | 74.22% |
| UBER240705P00058000 | 2024-06-28 9:46AM EDT | 58.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 31 | 77.34% |
| UBER240705P00059000 | 2024-06-28 9:47AM EDT | 59.00 | 0.03 | 0.00 | 0.02 | -0.19 | -86.36% | 4 | 60 | 59.38% |
| UBER240705P00060000 | 2024-06-28 1:35PM EDT | 60.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 173 | 78.13% |
| UBER240705P00061000 | 2024-06-28 10:25AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 87 | 117 | 51.56% |
| UBER240705P00062000 | 2024-06-28 2:12PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 53 | 359 | 50.78% |
| UBER240705P00063000 | 2024-06-28 2:12PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 68 | 494 | 49.22% |
| UBER240705P00064000 | 2024-06-28 2:01PM EDT | 64.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 36 | 126 | 46.48% |
| UBER240705P00065000 | 2024-06-28 2:12PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 29 | 644 | 39.84% |
| UBER240705P00066000 | 2024-06-28 3:12PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 13 | 253 | 35.16% |
| UBER240705P00067000 | 2024-06-28 3:46PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 229 | 1,002 | 32.03% |
| UBER240705P00068000 | 2024-06-28 3:35PM EDT | 68.00 | 0.06 | 0.04 | 0.06 | -0.28 | -82.35% | 322 | 753 | 29.30% |
| UBER240705P00069000 | 2024-06-28 3:31PM EDT | 69.00 | 0.09 | 0.08 | 0.11 | -0.53 | -85.48% | 185 | 632 | 27.74% |
| UBER240705P00070000 | 2024-06-28 3:57PM EDT | 70.00 | 0.20 | 0.18 | 0.20 | -0.84 | -80.77% | 1,775 | 789 | 26.17% |
| UBER240705P00071000 | 2024-06-28 3:59PM EDT | 71.00 | 0.34 | 0.36 | 0.40 | -1.17 | -77.48% | 815 | 735 | 25.93% |
| UBER240705P00072000 | 2024-06-28 3:56PM EDT | 72.00 | 0.69 | 0.69 | 0.72 | -1.22 | -63.87% | 3,845 | 329 | 25.64% |
| UBER240705P00073000 | 2024-06-28 3:53PM EDT | 73.00 | 1.17 | 1.14 | 1.21 | -1.78 | -60.34% | 1,768 | 104 | 25.88% |
| UBER240705P00074000 | 2024-06-28 3:00PM EDT | 74.00 | 1.79 | 1.78 | 1.85 | -1.51 | -45.76% | 65 | 26 | 26.22% |
| UBER240705P00075000 | 2024-06-28 3:11PM EDT | 75.00 | 2.60 | 2.46 | 2.74 | -2.05 | -44.09% | 18 | 3 | 30.71% |
| UBER240705P00076000 | 2024-06-28 3:20PM EDT | 76.00 | 3.55 | 3.30 | 3.85 | -0.55 | -13.41% | 28 | 1 | 41.36% |
| UBER240705P00078000 | 2024-06-28 11:58AM EDT | 78.00 | 5.10 | 4.15 | 6.35 | -0.40 | -7.27% | 1 | 0 | 71.19% |
| UBER240705P00080000 | 2024-06-26 2:26PM EDT | 80.00 | 8.78 | 6.70 | 8.25 | 0.00 | - | 5 | 0 | 80.96% |
© 2024 Yahoo. Todos los derechos reservados.