U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
71.30-0.64 (-0.89%)
Al cierre: 04:00PM EDT
71.25 -0.05 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER250117C000125002024-04-15 3:28PM EDT12.5061.0059.2060.300.00-6565135.69%
UBER250117C000150002024-04-03 3:09PM EDT15.0062.7556.0057.700.00-10193107.52%
UBER250117C000175002024-02-28 11:41AM EDT17.5061.5059.1061.300.00-1118209.86%
UBER250117C000200002024-04-11 3:57PM EDT20.0057.0051.1553.950.00-11,603106.59%
UBER250117C000225002024-04-09 3:19PM EDT22.5053.3049.2550.750.00-123596.29%
UBER250117C000250002024-04-15 3:34PM EDT25.0048.8046.4548.750.00-168290.09%
UBER250117C000275002024-03-11 10:10AM EDT27.5050.6448.1549.600.00-1450130.52%
UBER250117C000300002024-04-17 1:48PM EDT30.0043.4742.3543.500.00-37,75180.91%
UBER250117C000325002024-04-08 9:30AM EDT32.5045.8539.7042.050.00-178980.18%
UBER250117C000350002024-04-12 3:08PM EDT35.0041.7836.1038.900.00-13,44862.96%
UBER250117C000375002024-04-04 1:10PM EDT37.5041.2534.8036.700.00-41,55966.70%
UBER250117C000400002024-04-18 2:59PM EDT40.0033.3132.0034.30-1.24-3.59%356,09160.28%
UBER250117C000425002024-04-18 12:27PM EDT42.5031.9030.7031.65-1.45-4.35%152,31660.16%
UBER250117C000450002024-04-18 1:02PM EDT45.0029.6727.9029.50-0.58-1.92%36,53955.33%
UBER250117C000475002024-04-18 11:04AM EDT47.5028.2826.0527.40-3.09-9.85%151,85854.54%
UBER250117C000500002024-04-18 1:16PM EDT50.0025.3024.5525.35-0.72-2.77%48,56954.61%
UBER250117C000525002024-04-18 1:39PM EDT52.5023.2223.1023.40-2.70-10.42%21,47054.58%
UBER250117C000550002024-04-18 12:12PM EDT55.0022.6520.3521.55+0.55+2.49%13,14150.70%
UBER250117C000575002024-04-17 1:41PM EDT57.5020.2518.6019.750.00-33,93052.59%
UBER250117C000600002024-04-18 3:19PM EDT60.0017.9717.9018.10-0.29-1.59%2032,91051.10%
UBER250117C000625002024-04-18 3:58PM EDT62.5016.3216.2017.45-2.43-12.96%131,23652.01%
UBER250117C000650002024-04-18 3:54PM EDT65.0014.9014.8015.00-1.00-6.29%27,70849.55%
UBER250117C000675002024-04-18 3:54PM EDT67.5013.5013.4013.60-3.40-20.12%4283148.72%
UBER250117C000700002024-04-18 2:34PM EDT70.0011.7411.8012.30-0.91-7.19%235,71048.00%
UBER250117C000725002024-04-18 3:54PM EDT72.5010.9610.9011.05-0.53-4.61%1071,37347.16%
UBER250117C000750002024-04-18 3:54PM EDT75.009.859.809.90-0.50-4.83%623,21546.41%
UBER250117C000775002024-04-18 11:30AM EDT77.509.558.758.90+0.55+6.11%2259645.97%
UBER250117C000800002024-04-18 2:44PM EDT80.007.717.857.95-0.89-10.35%505,64045.44%
UBER250117C000825002024-04-18 11:25AM EDT82.507.676.007.10+0.15+1.99%486845.01%
UBER250117C000850002024-04-18 1:59PM EDT85.006.166.206.30-0.56-8.33%62,52944.50%
UBER250117C000875002024-04-18 12:01PM EDT87.505.905.055.60-0.15-2.48%1679444.14%
UBER250117C000900002024-04-18 3:56PM EDT90.004.954.905.00-0.39-7.30%396,55843.95%
UBER250117C000950002024-04-18 2:24PM EDT95.003.753.653.95-1.20-24.24%941,88543.51%
UBER250117C001000002024-04-18 3:21PM EDT100.003.003.003.10-0.29-8.81%484,36643.10%
UBER250117C001050002024-04-18 2:05PM EDT105.002.241.902.42-0.86-27.74%2897342.74%
UBER250117C001100002024-04-17 10:58AM EDT110.002.191.812.030.00-32,46543.38%
UBER250117C001150002024-04-17 12:58PM EDT115.001.511.361.480.00-731042.30%
UBER250117C001200002024-04-18 1:36PM EDT120.001.101.101.24-0.19-14.73%42,48442.87%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER250117P000125002024-04-18 10:31AM EDT12.500.060.020.080.00-52,04782.81%
UBER250117P000150002024-04-18 11:37AM EDT15.000.080.050.15+0.01+14.29%32,86880.86%
UBER250117P000175002024-04-18 10:30AM EDT17.500.190.070.17+0.08+72.73%22,40275.00%
UBER250117P000200002024-04-18 3:23PM EDT20.000.100.080.15-0.10-50.00%2022,57767.77%
UBER250117P000225002024-04-16 11:36AM EDT22.500.240.070.24+0.05+26.32%21,59164.45%
UBER250117P000250002024-04-18 10:33AM EDT25.000.260.120.27+0.04+18.18%26,05861.13%
UBER250117P000275002024-04-18 10:33AM EDT27.500.320.170.33+0.07+28.00%214,72558.30%
UBER250117P000300002024-04-18 11:04AM EDT30.000.300.250.36-0.06-16.67%1710,86855.32%
UBER250117P000325002024-04-18 10:37AM EDT32.500.420.170.43+0.03+7.69%25,39250.54%
UBER250117P000350002024-04-18 10:38AM EDT35.000.450.360.60+0.01+2.27%25,59550.73%
UBER250117P000375002024-04-18 10:39AM EDT37.500.650.540.66+0.11+20.37%22,65749.81%
UBER250117P000400002024-04-18 2:13PM EDT40.000.790.730.790.00-513,35447.56%
UBER250117P000425002024-04-18 10:56AM EDT42.500.930.961.01-0.05-5.10%194246.27%
UBER250117P000450002024-04-18 12:36PM EDT45.001.251.211.29+0.02+1.63%15,15945.18%
UBER250117P000475002024-04-17 12:41PM EDT47.501.611.561.590.00-12,26043.82%
UBER250117P000500002024-04-18 2:12PM EDT50.002.021.951.98+0.03+1.51%915,82142.81%
UBER250117P000525002024-04-18 12:59PM EDT52.502.372.412.46-0.13-5.20%207,38141.98%
UBER250117P000550002024-04-18 3:40PM EDT55.003.002.963.05+0.56+22.95%46,44541.38%
UBER250117P000575002024-04-17 2:54PM EDT57.503.583.603.70+0.08+2.29%12,41640.63%
UBER250117P000600002024-04-17 3:40PM EDT60.004.314.304.45+0.06+1.41%24,70739.94%
UBER250117P000625002024-04-18 11:40AM EDT62.504.855.055.25-0.25-4.90%5102,80439.05%
UBER250117P000650002024-04-17 3:55PM EDT65.006.256.056.20+0.20+3.31%112,85438.43%
UBER250117P000675002024-04-18 12:34PM EDT67.506.957.107.25+0.09+1.31%12,79937.81%
UBER250117P000700002024-04-18 3:55PM EDT70.008.358.258.40+0.35+4.38%1643,05137.17%
UBER250117P000725002024-04-18 2:57PM EDT72.509.709.509.65+0.37+3.97%4662936.53%
UBER250117P000750002024-04-17 1:14PM EDT75.0011.0510.8511.00+0.18+1.66%11,35835.88%
UBER250117P000775002024-04-17 1:10PM EDT77.5012.2511.9012.450.00-159235.22%
UBER250117P000800002024-04-16 2:30PM EDT80.0012.6213.4014.000.00-26084434.56%
UBER250117P000825002024-04-18 1:48PM EDT82.5015.6015.4015.65+1.65+11.83%18858533.90%
UBER250117P000850002024-04-17 11:36AM EDT85.0016.7517.2017.400.00-1441,60833.27%
UBER250117P000875002024-04-16 3:47PM EDT87.5017.4319.0020.250.00-19137.34%
UBER250117P000900002024-04-18 10:18AM EDT90.0020.7520.8521.60+0.12+0.58%2031234.20%
UBER250117P000950002024-04-01 10:09AM EDT95.0021.3524.4025.350.00-118031.32%
UBER250117P001000002024-04-18 11:43AM EDT100.0028.5528.3030.00+2.30+8.76%2037232.40%
UBER250117P001050002024-04-15 1:10PM EDT105.0031.3033.8035.100.00-91136.21%
UBER250117P001100002024-03-04 12:28PM EDT110.0030.3033.0034.450.00-2100.00%