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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920C00025000 | 2024-04-23 1:04PM EDT | 25.00 | 44.70 | 42.35 | 47.00 | -1.82 | -3.91% | 5 | 25 | 101.22% |
| UBER240920C00027500 | 2024-03-26 12:52PM EDT | 27.50 | 52.07 | 42.15 | 42.70 | 0.00 | - | 9 | 23 | 100.00% |
| UBER240920C00030000 | 2024-04-15 2:51PM EDT | 30.00 | 44.02 | 37.55 | 42.00 | 0.00 | - | 2 | 13 | 87.65% |
| UBER240920C00032500 | 2024-04-10 9:51AM EDT | 32.50 | 43.00 | 35.20 | 39.75 | 0.00 | - | 2 | 4 | 85.11% |
| UBER240920C00035000 | 2024-04-12 3:45PM EDT | 35.00 | 40.80 | 33.00 | 37.35 | 0.00 | - | 5 | 104 | 81.98% |
| UBER240920C00037500 | 2024-04-11 10:58AM EDT | 37.50 | 39.61 | 30.40 | 35.00 | 0.00 | - | 1 | 29 | 75.49% |
| UBER240920C00040000 | 2024-04-19 10:51AM EDT | 40.00 | 30.79 | 28.10 | 32.60 | 0.00 | - | 1 | 316 | 71.39% |
| UBER240920C00042500 | 2024-03-15 11:32AM EDT | 42.50 | 35.91 | 33.05 | 34.50 | 0.00 | - | 3 | 590 | 128.88% |
| UBER240920C00045000 | 2024-04-25 3:30PM EDT | 45.00 | 26.25 | 25.15 | 26.15 | 0.00 | - | 14 | 360 | 63.01% |
| UBER240920C00047500 | 2024-04-24 1:07PM EDT | 47.50 | 22.79 | 22.95 | 23.90 | 0.00 | - | 1 | 139 | 60.18% |
| UBER240920C00050000 | 2024-04-26 3:56PM EDT | 50.00 | 21.22 | 20.95 | 21.35 | -0.08 | -0.38% | 51 | 477 | 56.54% |
| UBER240920C00052500 | 2024-04-25 3:40PM EDT | 52.50 | 19.50 | 18.45 | 19.65 | 0.00 | - | 11 | 415 | 54.35% |
| UBER240920C00055000 | 2024-04-26 2:12PM EDT | 55.00 | 17.40 | 16.05 | 17.25 | -0.28 | -1.58% | 125 | 450 | 54.15% |
| UBER240920C00057500 | 2024-04-26 3:34PM EDT | 57.50 | 15.25 | 14.90 | 15.30 | -0.55 | -3.48% | 41 | 613 | 50.53% |
| UBER240920C00060000 | 2024-04-26 11:14AM EDT | 60.00 | 13.80 | 12.95 | 13.55 | -0.30 | -2.13% | 62 | 2,924 | 50.78% |
| UBER240920C00062500 | 2024-04-26 12:11PM EDT | 62.50 | 11.85 | 11.30 | 11.85 | -0.46 | -3.74% | 3 | 5,384 | 49.23% |
| UBER240920C00065000 | 2024-04-26 2:43PM EDT | 65.00 | 10.20 | 9.15 | 10.30 | -0.75 | -6.85% | 18 | 1,682 | 48.01% |
| UBER240920C00067500 | 2024-04-26 3:49PM EDT | 67.50 | 8.75 | 7.75 | 8.90 | -0.30 | -3.31% | 50 | 572 | 47.03% |
| UBER240920C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 7.56 | 7.45 | 7.60 | -0.44 | -5.50% | 333 | 1,507 | 45.98% |
| UBER240920C00072500 | 2024-04-26 2:13PM EDT | 72.50 | 6.65 | 6.35 | 6.45 | -0.30 | -4.32% | 78 | 1,581 | 45.13% |
| UBER240920C00075000 | 2024-04-26 3:42PM EDT | 75.00 | 5.46 | 5.35 | 5.45 | -0.39 | -6.67% | 27 | 3,133 | 44.47% |
| UBER240920C00077500 | 2024-04-26 3:42PM EDT | 77.50 | 4.55 | 4.50 | 4.60 | -0.06 | -1.30% | 7 | 562 | 44.04% |
| UBER240920C00080000 | 2024-04-26 2:40PM EDT | 80.00 | 3.85 | 3.75 | 3.85 | -0.15 | -3.75% | 27 | 4,709 | 43.60% |
| UBER240920C00082500 | 2024-04-26 1:21PM EDT | 82.50 | 3.25 | 3.10 | 3.25 | -0.12 | -3.56% | 6 | 883 | 43.51% |
| UBER240920C00085000 | 2024-04-26 3:52PM EDT | 85.00 | 2.63 | 2.60 | 2.67 | -0.20 | -7.07% | 47 | 4,604 | 42.97% |
| UBER240920C00087500 | 2024-04-26 3:25PM EDT | 87.50 | 2.19 | 1.95 | 2.21 | +0.12 | +5.80% | 1 | 316 | 42.73% |
| UBER240920C00090000 | 2024-04-26 3:24PM EDT | 90.00 | 1.85 | 1.74 | 1.93 | 0.00 | - | 7 | 1,940 | 43.38% |
| UBER240920C00095000 | 2024-04-26 2:38PM EDT | 95.00 | 1.23 | 1.17 | 1.34 | -0.12 | -8.89% | 12 | 1,539 | 43.26% |
| UBER240920C00100000 | 2024-04-26 11:56AM EDT | 100.00 | 0.84 | 0.79 | 0.83 | +0.02 | +2.44% | 2 | 637 | 42.04% |
| UBER240920C00105000 | 2024-04-24 11:45AM EDT | 105.00 | 0.46 | 0.52 | 0.57 | 0.00 | - | 21 | 665 | 42.19% |
| UBER240920C00110000 | 2024-04-26 9:51AM EDT | 110.00 | 0.37 | 0.36 | 0.40 | -0.04 | -9.76% | 2 | 2,081 | 42.48% |
| UBER240920C00115000 | 2024-04-26 3:25PM EDT | 115.00 | 0.26 | 0.14 | 0.42 | +0.01 | +4.00% | 1 | 6,574 | 46.00% |
| UBER240920C00120000 | 2024-04-25 11:49AM EDT | 120.00 | 0.25 | 0.05 | 0.36 | 0.00 | - | 2 | 2,452 | 47.56% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920P00025000 | 2024-04-25 9:53AM EDT | 25.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 51 | 67.97% |
| UBER240920P00027500 | 2024-04-25 11:51AM EDT | 27.50 | 0.06 | 0.02 | 0.25 | 0.00 | - | 2 | 402 | 70.22% |
| UBER240920P00030000 | 2024-04-25 11:53AM EDT | 30.00 | 0.08 | 0.04 | 0.29 | 0.00 | - | 2 | 190 | 66.11% |
| UBER240920P00032500 | 2024-04-23 9:57AM EDT | 32.50 | 0.09 | 0.06 | 0.32 | 0.00 | - | 2 | 2,154 | 61.72% |
| UBER240920P00035000 | 2024-04-25 11:30AM EDT | 35.00 | 0.08 | 0.08 | 0.24 | 0.00 | - | 2 | 826 | 54.69% |
| UBER240920P00037500 | 2024-04-25 11:54AM EDT | 37.50 | 0.29 | 0.11 | 0.43 | 0.00 | - | 2 | 263 | 54.49% |
| UBER240920P00040000 | 2024-04-23 9:59AM EDT | 40.00 | 0.36 | 0.17 | 0.51 | 0.00 | - | 2 | 869 | 51.66% |
| UBER240920P00042500 | 2024-04-25 12:17PM EDT | 42.50 | 0.41 | 0.28 | 0.61 | 0.00 | - | 2 | 1,891 | 53.17% |
| UBER240920P00045000 | 2024-04-25 12:16PM EDT | 45.00 | 0.57 | 0.53 | 0.57 | 0.00 | - | 1 | 5,238 | 47.22% |
| UBER240920P00047500 | 2024-04-26 11:56AM EDT | 47.50 | 0.75 | 0.73 | 0.78 | 0.00 | - | 2 | 187 | 45.90% |
| UBER240920P00050000 | 2024-04-26 3:53PM EDT | 50.00 | 1.02 | 1.02 | 1.04 | -0.05 | -4.67% | 7 | 1,619 | 44.53% |
| UBER240920P00052500 | 2024-04-26 11:36AM EDT | 52.50 | 1.35 | 1.35 | 1.40 | -0.11 | -7.53% | 1 | 1,004 | 43.56% |
| UBER240920P00055000 | 2024-04-26 1:15PM EDT | 55.00 | 1.74 | 1.79 | 2.03 | -0.13 | -6.95% | 2 | 1,833 | 44.24% |
| UBER240920P00057500 | 2024-04-26 1:15PM EDT | 57.50 | 2.26 | 2.33 | 2.58 | -0.15 | -6.22% | 54 | 2,772 | 43.10% |
| UBER240920P00060000 | 2024-04-26 10:21AM EDT | 60.00 | 3.00 | 2.98 | 3.35 | -0.10 | -3.23% | 18 | 2,452 | 42.80% |
| UBER240920P00062500 | 2024-04-26 3:47PM EDT | 62.50 | 3.80 | 3.75 | 3.85 | +0.05 | +1.33% | 420 | 5,921 | 39.87% |
| UBER240920P00065000 | 2024-04-26 2:17PM EDT | 65.00 | 4.65 | 4.70 | 5.00 | -0.20 | -4.12% | 7 | 2,896 | 40.41% |
| UBER240920P00067500 | 2024-04-26 11:26AM EDT | 67.50 | 5.80 | 5.75 | 5.90 | +0.05 | +0.87% | 25 | 1,110 | 38.55% |
| UBER240920P00070000 | 2024-04-26 11:30AM EDT | 70.00 | 7.00 | 7.00 | 7.15 | -0.10 | -1.41% | 34 | 1,737 | 37.96% |
| UBER240920P00072500 | 2024-04-26 10:17AM EDT | 72.50 | 8.25 | 8.40 | 8.50 | -0.10 | -1.20% | 3 | 1,311 | 37.12% |
| UBER240920P00075000 | 2024-04-26 11:04AM EDT | 75.00 | 9.80 | 9.90 | 10.00 | +0.25 | +2.62% | 12 | 998 | 36.32% |
| UBER240920P00077500 | 2024-04-26 2:35PM EDT | 77.50 | 11.60 | 11.45 | 11.70 | -0.80 | -6.45% | 2 | 570 | 35.90% |
| UBER240920P00080000 | 2024-04-26 3:44PM EDT | 80.00 | 13.36 | 13.25 | 13.80 | -0.73 | -5.18% | 30 | 2,370 | 37.29% |
| UBER240920P00082500 | 2024-04-26 2:44PM EDT | 82.50 | 15.30 | 15.10 | 15.50 | +0.03 | +0.20% | 40 | 305 | 35.35% |
| UBER240920P00085000 | 2024-04-26 2:13PM EDT | 85.00 | 17.00 | 16.80 | 17.45 | -0.90 | -5.03% | 124 | 2,124 | 34.25% |
| UBER240920P00087500 | 2024-04-25 12:50PM EDT | 87.50 | 18.75 | 19.15 | 20.45 | 0.00 | - | 16 | 148 | 41.15% |
| UBER240920P00090000 | 2024-04-26 2:58PM EDT | 90.00 | 21.52 | 21.05 | 22.70 | -1.23 | -5.41% | 95 | 292 | 41.94% |
| UBER240920P00095000 | 2024-04-10 1:19PM EDT | 95.00 | 21.85 | 26.00 | 26.50 | 0.00 | - | 2 | 113 | 34.28% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 100.00 | 31.56 | 28.65 | 33.00 | 0.00 | - | 2 | 105 | 54.37% |
| UBER240920P00110000 | 2024-04-05 12:59PM EDT | 110.00 | 32.06 | 38.50 | 42.85 | 0.00 | - | 5 | 0 | 61.43% |
| UBER240920P00115000 | 2024-03-04 12:28PM EDT | 115.00 | 34.05 | 37.75 | 39.10 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.