U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
72.68+2.34 (+3.33%)
Al cierre: 04:00PM EDT
72.80 +0.12 (+0.17%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240705C000400002024-06-28 2:12PM EDT40.0032.5730.6534.90+2.11+6.93%218204.30%
UBER240705C000450002024-06-10 12:52PM EDT45.0023.0525.6529.900.00--10167.97%
UBER240705C000500002024-06-27 9:33AM EDT50.0021.0520.6524.900.00-335135.16%
UBER240705C000550002024-06-24 11:32AM EDT55.0015.6516.0518.750.00-1420181.74%
UBER240705C000560002024-06-13 10:57AM EDT56.0014.8015.8017.800.00-12102.73%
UBER240705C000570002024-06-12 1:25PM EDT57.0015.9413.8015.950.00-10113.87%
UBER240705C000590002024-06-13 10:16AM EDT59.0012.5012.9014.900.00-1296.29%
UBER240705C000600002024-06-28 11:22AM EDT60.0013.8210.7514.95+3.22+30.38%11985.16%
UBER240705C000610002024-06-25 11:15AM EDT61.0010.239.7013.95-0.67-6.15%1576.56%
UBER240705C000620002024-06-28 10:52AM EDT62.0010.959.0011.35+7.80+247.62%125104.59%
UBER240705C000630002024-06-28 11:28AM EDT63.0010.307.9010.00+2.53+32.56%429278.22%
UBER240705C000640002024-06-28 3:26PM EDT64.008.737.759.90+1.71+24.36%59159.18%
UBER240705C000650002024-06-28 2:59PM EDT65.007.756.408.80+1.65+27.05%1424399.61%
UBER240705C000660002024-06-28 12:40PM EDT66.006.505.758.80+1.70+35.42%38171.29%
UBER240705C000670002024-06-28 11:41AM EDT67.006.203.856.35+2.40+63.16%713966.70%
UBER240705C000680002024-06-28 3:36PM EDT68.004.654.705.00+2.11+83.07%4415245.02%
UBER240705C000690002024-06-28 3:59PM EDT69.004.003.104.00+1.88+88.68%44538738.09%
UBER240705C000700002024-06-28 3:58PM EDT70.003.032.863.05+1.80+146.34%23956732.76%
UBER240705C000710002024-06-28 3:54PM EDT71.002.102.012.23+1.23+141.38%4952,00130.47%
UBER240705C000720002024-06-28 3:55PM EDT72.001.521.381.47+1.02+204.00%3,8231,97927.44%
UBER240705C000730002024-06-28 3:58PM EDT73.000.970.880.93+0.67+223.33%2,3771,00126.91%
UBER240705C000740002024-06-28 3:57PM EDT74.000.580.520.55+0.43+286.67%2,0561,07326.76%
UBER240705C000750002024-06-28 3:58PM EDT75.000.340.240.34+0.24+240.00%3,01681228.08%
UBER240705C000760002024-06-28 3:58PM EDT76.000.180.170.20+0.11+157.14%94637929.00%
UBER240705C000770002024-06-28 3:58PM EDT77.000.110.000.11+0.05+83.33%17327929.59%
UBER240705C000780002024-06-28 3:46PM EDT78.000.070.040.07+0.02+40.00%678431.25%
UBER240705C000790002024-06-28 11:27AM EDT79.000.050.020.05-0.03-37.50%2424033.40%
UBER240705C000800002024-06-28 2:49PM EDT80.000.040.010.04+0.01+33.33%187436.13%
UBER240705C000810002024-06-27 10:15AM EDT81.000.100.010.000.00-91025.00%
UBER240705C000820002024-06-25 1:12PM EDT82.000.500.010.150.00-1155.66%
UBER240705C000830002024-06-14 3:26PM EDT83.000.060.000.230.00--056.84%
UBER240705C000840002024-06-14 3:26PM EDT84.000.050.000.230.00--060.74%
UBER240705C000850002024-06-27 3:08PM EDT85.000.010.000.02-0.01-50.00%128949.22%
UBER240705C000900002024-06-14 10:06AM EDT90.000.050.000.090.00--1671.88%
UBER240705C001000002024-06-28 10:02AM EDT100.000.020.000.02-0.01-33.33%5184.38%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240705P000500002024-06-05 1:36PM EDT50.000.030.000.040.00-6052109.38%
UBER240705P000520002024-06-25 2:49PM EDT52.000.010.000.020.00-343790.63%
UBER240705P000530002024-06-20 9:30AM EDT53.000.030.000.040.00-123293.75%
UBER240705P000540002024-06-27 11:15AM EDT54.000.010.000.000.00-121750.00%
UBER240705P000550002024-06-28 9:43AM EDT55.000.110.000.04+0.10+1,000.00%152384.38%
UBER240705P000560002024-06-26 2:25PM EDT56.000.020.000.230.00-1625101.95%
UBER240705P000570002024-06-28 10:15AM EDT57.000.010.000.04-0.07-87.50%17374.22%
UBER240705P000580002024-06-28 9:46AM EDT58.000.010.000.09-0.02-66.67%13177.34%
UBER240705P000590002024-06-28 9:47AM EDT59.000.030.000.02-0.19-86.36%46059.38%
UBER240705P000600002024-06-28 1:35PM EDT60.000.020.000.220.00-2017378.13%
UBER240705P000610002024-06-28 10:25AM EDT61.000.020.000.02-0.01-33.33%8711751.56%
UBER240705P000620002024-06-28 2:12PM EDT62.000.010.000.02-0.08-88.89%5335950.78%
UBER240705P000630002024-06-28 2:12PM EDT63.000.020.020.03-0.21-91.30%6849449.22%
UBER240705P000640002024-06-28 2:01PM EDT64.000.020.000.04-0.02-50.00%3612646.48%
UBER240705P000650002024-06-28 2:12PM EDT65.000.020.000.03-0.03-60.00%2964439.84%
UBER240705P000660002024-06-28 3:12PM EDT66.000.030.020.03-0.05-62.50%1325335.16%
UBER240705P000670002024-06-28 3:46PM EDT67.000.040.030.04-0.15-78.95%2291,00232.03%
UBER240705P000680002024-06-28 3:35PM EDT68.000.060.040.06-0.28-82.35%32275329.30%
UBER240705P000690002024-06-28 3:31PM EDT69.000.090.080.11-0.53-85.48%18563227.74%
UBER240705P000700002024-06-28 3:57PM EDT70.000.200.180.20-0.84-80.77%1,77578926.17%
UBER240705P000710002024-06-28 3:59PM EDT71.000.340.360.40-1.17-77.48%81573525.93%
UBER240705P000720002024-06-28 3:56PM EDT72.000.690.690.72-1.22-63.87%3,84532925.64%
UBER240705P000730002024-06-28 3:53PM EDT73.001.171.141.21-1.78-60.34%1,76810425.88%
UBER240705P000740002024-06-28 3:00PM EDT74.001.791.781.85-1.51-45.76%652626.22%
UBER240705P000750002024-06-28 3:11PM EDT75.002.602.462.74-2.05-44.09%18330.71%
UBER240705P000760002024-06-28 3:20PM EDT76.003.553.303.85-0.55-13.41%28141.36%
UBER240705P000780002024-06-28 11:58AM EDT78.005.104.156.35-0.40-7.27%1071.19%
UBER240705P000800002024-06-26 2:26PM EDT80.008.786.708.250.00-5080.96%