U.S. markets closed
F S&P 500
5,122.75 +16.25 (+0.32%) F Dow Jones
38,764.00 +38.00 (+0.10%) F Nasdaq
17,731.25 +124.50 (+0.71%) E-mini Russell 2000 Index Futur
2,017.20 +2.30 (+0.11%) Petróleo
83.36 0.00 (0.00%) Oro
2,332.80 -9.30 (-0.40%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 53.30 | 53.70 | 0.00 | - | 2 | 19 | 143.16% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 50.90 | 51.35 | 0.00 | - | 1 | 83 | 141.21% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 383.98% |
| UBER240719C00025000 | 2024-04-22 9:47AM EDT | 25.00 | 45.20 | 45.95 | 46.50 | 0.00 | - | 15 | 253 | 123.73% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 43.35 | 44.00 | 0.00 | - | 1 | 89 | 110.64% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 41.05 | 41.35 | 0.00 | - | 2 | 456 | 102.64% |
| UBER240719C00032500 | 2024-04-03 10:40AM EDT | 32.50 | 37.80 | 38.50 | 38.95 | -8.90 | -19.06% | 35 | 183 | 95.21% |
| UBER240719C00035000 | 2024-04-02 10:41AM EDT | 35.00 | 42.00 | 36.15 | 36.45 | 0.00 | - | 1 | 377 | 90.14% |
| UBER240719C00037500 | 2024-04-23 12:27PM EDT | 37.50 | 34.19 | 33.70 | 34.15 | -6.96 | -16.91% | 1 | 681 | 86.62% |
| UBER240719C00040000 | 2024-04-22 3:35PM EDT | 40.00 | 29.60 | 31.25 | 31.70 | 0.00 | - | 1 | 776 | 80.57% |
| UBER240719C00042500 | 2024-04-23 3:27PM EDT | 42.50 | 28.65 | 28.80 | 29.20 | -1.53 | -5.07% | 11 | 436 | 74.02% |
| UBER240719C00045000 | 2024-04-15 3:53PM EDT | 45.00 | 28.92 | 26.35 | 26.75 | 0.00 | - | 1 | 523 | 68.36% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 23.95 | 24.50 | 0.00 | - | 1 | 716 | 65.31% |
| UBER240719C00050000 | 2024-04-23 12:43PM EDT | 50.00 | 21.93 | 21.65 | 22.10 | -0.05 | -0.23% | 2 | 1,020 | 61.35% |
| UBER240719C00052500 | 2024-04-19 9:42AM EDT | 52.50 | 19.30 | 19.30 | 19.80 | 0.00 | - | 1 | 442 | 57.50% |
| UBER240719C00055000 | 2024-04-23 9:39AM EDT | 55.00 | 16.35 | 17.05 | 17.55 | +0.50 | +3.15% | 1 | 1,645 | 54.30% |
| UBER240719C00057500 | 2024-04-23 10:04AM EDT | 57.50 | 14.90 | 14.90 | 15.15 | +0.40 | +2.76% | 2 | 581 | 50.29% |
| UBER240719C00060000 | 2024-04-23 3:11PM EDT | 60.00 | 12.85 | 12.90 | 13.10 | +1.30 | +11.26% | 29 | 3,130 | 49.49% |
| UBER240719C00062500 | 2024-04-23 2:12PM EDT | 62.50 | 11.20 | 10.75 | 11.25 | +0.91 | +8.84% | 11 | 848 | 48.24% |
| UBER240719C00065000 | 2024-04-23 3:19PM EDT | 65.00 | 9.20 | 8.95 | 9.55 | +1.16 | +14.43% | 47 | 2,146 | 47.19% |
| UBER240719C00067500 | 2024-04-23 10:48AM EDT | 67.50 | 7.47 | 7.60 | 7.75 | +0.42 | +5.96% | 9 | 680 | 44.30% |
| UBER240719C00070000 | 2024-04-23 3:12PM EDT | 70.00 | 6.25 | 6.25 | 6.35 | +1.03 | +19.73% | 115 | 1,753 | 43.41% |
| UBER240719C00072500 | 2024-04-23 3:56PM EDT | 72.50 | 5.10 | 5.00 | 5.10 | +0.60 | +13.33% | 227 | 1,498 | 42.43% |
| UBER240719C00075000 | 2024-04-23 3:41PM EDT | 75.00 | 3.85 | 3.95 | 4.05 | +0.55 | +16.67% | 52 | 2,213 | 41.74% |
| UBER240719C00077500 | 2024-04-23 2:54PM EDT | 77.50 | 2.99 | 3.05 | 3.15 | +0.57 | +23.55% | 334 | 1,094 | 40.98% |
| UBER240719C00080000 | 2024-04-23 3:44PM EDT | 80.00 | 2.34 | 2.38 | 2.42 | +0.45 | +23.81% | 104 | 3,117 | 40.41% |
| UBER240719C00082500 | 2024-04-23 2:17PM EDT | 82.50 | 1.79 | 1.81 | 1.85 | +0.24 | +15.48% | 44 | 660 | 40.06% |
| UBER240719C00085000 | 2024-04-23 3:08PM EDT | 85.00 | 1.31 | 1.34 | 1.42 | +0.24 | +22.43% | 23 | 2,316 | 40.00% |
| UBER240719C00087500 | 2024-04-22 2:25PM EDT | 87.50 | 0.95 | 0.99 | 1.06 | +0.05 | +5.56% | 3 | 1,395 | 39.72% |
| UBER240719C00090000 | 2024-04-23 1:08PM EDT | 90.00 | 0.76 | 0.73 | 0.91 | +0.18 | +31.03% | 16 | 2,315 | 41.19% |
| UBER240719C00095000 | 2024-04-23 3:09PM EDT | 95.00 | 0.40 | 0.39 | 0.42 | +0.09 | +29.03% | 1 | 1,072 | 39.16% |
| UBER240719C00100000 | 2024-04-23 3:58PM EDT | 100.00 | 0.39 | 0.11 | 0.37 | +0.21 | +116.67% | 13 | 1,680 | 43.07% |
| UBER240719C00105000 | 2024-04-23 10:06AM EDT | 105.00 | 0.21 | 0.09 | 0.30 | +0.10 | +90.91% | 2 | 735 | 45.80% |
| UBER240719C00110000 | 2024-04-22 3:19PM EDT | 110.00 | 0.14 | 0.02 | 0.25 | +0.07 | +100.00% | 2 | 332 | 48.34% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.01 | 0.22 | +0.03 | +75.00% | 2 | 277 | 51.07% |
| UBER240719C00120000 | 2024-04-22 3:38PM EDT | 120.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 73 | 1,668 | 48.63% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 114.84% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 100.78% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 1,306 | 107.03% |
| UBER240719P00025000 | 2024-04-08 9:30AM EDT | 25.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 5,862 | 94.53% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 1,187 | 85.74% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 41 | 3,678 | 77.73% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 147 | 1,914 | 72.85% |
| UBER240719P00035000 | 2024-04-23 10:05AM EDT | 35.00 | 0.04 | 0.01 | 0.22 | -0.03 | -42.86% | 2 | 1,058 | 69.53% |
| UBER240719P00037500 | 2024-04-23 10:05AM EDT | 37.50 | 0.10 | 0.02 | 0.24 | +0.03 | +42.86% | 2 | 2,648 | 64.45% |
| UBER240719P00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.16 | 0.03 | 0.21 | +0.07 | +77.78% | 2 | 1,260 | 57.91% |
| UBER240719P00042500 | 2024-04-23 10:06AM EDT | 42.50 | 0.21 | 0.05 | 0.18 | +0.14 | +200.00% | 2 | 750 | 52.05% |
| UBER240719P00045000 | 2024-04-23 10:07AM EDT | 45.00 | 0.21 | 0.12 | 0.22 | 0.00 | - | 2 | 9,127 | 50.00% |
| UBER240719P00047500 | 2024-04-23 10:07AM EDT | 47.50 | 0.27 | 0.10 | 0.41 | -0.01 | -3.57% | 2 | 3,013 | 53.42% |
| UBER240719P00050000 | 2024-04-23 10:09AM EDT | 50.00 | 0.37 | 0.20 | 0.50 | -0.01 | -2.63% | 2 | 1,697 | 49.95% |
| UBER240719P00052500 | 2024-04-22 10:23AM EDT | 52.50 | 0.58 | 0.46 | 0.50 | 0.00 | - | 2 | 305 | 44.29% |
| UBER240719P00055000 | 2024-04-23 3:34PM EDT | 55.00 | 0.74 | 0.68 | 0.73 | -0.19 | -20.43% | 1 | 665 | 43.04% |
| UBER240719P00057500 | 2024-04-23 10:49AM EDT | 57.50 | 1.06 | 0.82 | 1.03 | -0.11 | -9.40% | 4 | 1,124 | 41.65% |
| UBER240719P00060000 | 2024-04-23 3:00PM EDT | 60.00 | 1.43 | 1.38 | 1.44 | -0.23 | -13.86% | 6 | 2,433 | 40.43% |
| UBER240719P00062500 | 2024-04-23 3:07PM EDT | 62.50 | 2.02 | 1.94 | 1.99 | -0.23 | -10.22% | 13 | 2,891 | 39.42% |
| UBER240719P00065000 | 2024-04-23 3:31PM EDT | 65.00 | 2.78 | 2.65 | 2.71 | -0.62 | -18.24% | 92 | 2,646 | 38.60% |
| UBER240719P00067500 | 2024-04-23 3:00PM EDT | 67.50 | 3.60 | 3.50 | 3.60 | -0.70 | -16.28% | 43 | 2,853 | 37.79% |
| UBER240719P00070000 | 2024-04-23 3:26PM EDT | 70.00 | 4.77 | 4.55 | 4.70 | -0.54 | -10.17% | 87 | 1,568 | 37.18% |
| UBER240719P00072500 | 2024-04-23 3:54PM EDT | 72.50 | 5.90 | 5.85 | 5.95 | -1.20 | -16.90% | 1,415 | 1,004 | 36.28% |
| UBER240719P00075000 | 2024-04-23 2:58PM EDT | 75.00 | 7.44 | 7.30 | 7.45 | -0.63 | -7.81% | 48 | 1,003 | 35.82% |
| UBER240719P00077500 | 2024-04-23 12:25PM EDT | 77.50 | 8.86 | 8.70 | 9.25 | -1.44 | -13.98% | 11 | 959 | 36.30% |
| UBER240719P00080000 | 2024-04-23 9:34AM EDT | 80.00 | 11.60 | 10.55 | 11.00 | -0.15 | -1.28% | 1 | 1,184 | 35.12% |
| UBER240719P00082500 | 2024-04-19 11:18AM EDT | 82.50 | 12.90 | 12.50 | 13.00 | -1.35 | -9.47% | 2 | 601 | 34.82% |
| UBER240719P00085000 | 2024-04-23 11:50AM EDT | 85.00 | 14.95 | 14.65 | 15.10 | -1.20 | -7.43% | 1 | 995 | 34.28% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 17.05 | 17.35 | 0.00 | - | 3 | 103 | 34.40% |
| UBER240719P00090000 | 2024-04-19 11:19AM EDT | 90.00 | 21.00 | 19.00 | 19.75 | 0.00 | - | 4 | 137 | 35.99% |
| UBER240719P00095000 | 2024-04-23 12:39PM EDT | 95.00 | 23.95 | 23.85 | 24.40 | -1.85 | -7.17% | 1 | 30 | 33.79% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 28.85 | 29.50 | 0.00 | - | 2 | 0 | 41.36% |
© 2024 Yahoo. Todos los derechos reservados.