U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.26+0.66 (+1.04%)
Al cierre: 04:00PM EDT
64.27 +0.01 (+0.02%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER250620C000225002024-03-14 2:47PM EDT22.5056.4553.3556.800.00-19219.51%
UBER250620C000250002024-05-03 10:39AM EDT25.0046.9240.5541.400.00-14876.56%
UBER250620C000275002024-02-08 2:35PM EDT27.5046.3051.0055.900.00-1313214.37%
UBER250620C000300002024-05-08 9:30AM EDT30.0037.8035.2037.450.00-11267.60%
UBER250620C000325002024-04-04 2:18PM EDT32.5046.2338.3540.450.00-1532106.95%
UBER250620C000350002024-05-08 3:41PM EDT35.0034.2030.8533.150.00-16362.27%
UBER250620C000375002024-05-23 11:29AM EDT37.5029.6929.1030.700.00-254759.94%
UBER250620C000400002024-05-15 11:09AM EDT40.0028.3826.7028.500.00-1031956.07%
UBER250620C000425002024-05-13 9:35AM EDT42.5027.5024.7026.100.00-1012252.94%
UBER250620C000450002024-05-23 2:04PM EDT45.0023.3022.8024.050.00-2027751.14%
UBER250620C000475002024-05-08 2:10PM EDT47.5022.7521.8522.900.00-20828554.07%
UBER250620C000500002024-05-24 3:27PM EDT50.0020.0520.0521.20+0.64+3.30%41,54452.65%
UBER250620C000525002024-05-21 10:53AM EDT52.5018.8018.3518.950.00-122851.33%
UBER250620C000550002024-05-22 12:42PM EDT55.0017.9216.7517.100.00-160649.00%
UBER250620C000575002024-05-22 12:07PM EDT57.5016.3515.2017.500.00-1236151.15%
UBER250620C000600002024-05-22 12:11PM EDT60.0014.8513.3514.100.00-498946.70%
UBER250620C000625002024-05-24 9:57AM EDT62.5012.5512.4013.75+0.05+0.40%51,23749.70%
UBER250620C000650002024-05-24 2:49PM EDT65.0011.5011.3012.40+0.54+4.93%86,58948.39%
UBER250620C000675002024-05-24 3:57PM EDT67.5010.2810.1510.35+0.01+0.10%1068244.18%
UBER250620C000700002024-05-24 2:33PM EDT70.009.159.109.30+0.25+2.81%13,59143.56%
UBER250620C000725002024-05-23 3:06PM EDT72.507.907.258.350.00-352943.03%
UBER250620C000750002024-05-24 3:27PM EDT75.007.357.257.50+0.10+1.38%23692542.63%
UBER250620C000775002024-05-23 2:37PM EDT77.506.306.456.750.00-234042.35%
UBER250620C000800002024-05-24 3:15PM EDT80.005.855.706.00+0.34+6.17%41,03141.83%
UBER250620C000825002024-05-23 10:05AM EDT82.505.255.055.350.00-447641.47%
UBER250620C000850002024-05-23 1:26PM EDT85.004.584.254.750.00-21,48941.09%
UBER250620C000875002024-05-21 1:20PM EDT87.504.203.304.250.00-984640.91%
UBER250620C000900002024-05-24 10:14AM EDT90.003.703.603.800.00-25,40840.74%
UBER250620C000950002024-05-22 2:42PM EDT95.003.152.413.000.00-53,64540.27%
UBER250620C001000002024-05-23 3:38PM EDT100.002.202.022.340.00-3372139.77%
UBER250620C001050002024-05-24 1:19PM EDT105.001.811.721.95+0.13+7.74%2543040.14%
UBER250620C001100002024-05-16 1:25PM EDT110.001.941.311.630.00-613940.48%
UBER250620C001150002024-05-23 11:00AM EDT115.001.051.021.450.00-217741.41%
UBER250620C001200002024-05-24 2:42PM EDT120.000.840.801.21-0.03-3.45%311,26741.58%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER250620P000225002024-05-23 2:15PM EDT22.500.250.200.440.00-425,22056.84%
UBER250620P000250002024-05-20 10:32AM EDT25.000.230.222.380.00-28570.75%
UBER250620P000275002024-05-07 1:16PM EDT27.500.420.210.410.00-213049.17%
UBER250620P000300002024-05-23 2:15PM EDT30.000.560.402.580.00-8436261.16%
UBER250620P000325002024-05-20 10:38AM EDT32.500.610.031.210.00-46052.54%
UBER250620P000350002024-05-24 10:19AM EDT35.000.760.002.73-0.08-9.52%259962.22%
UBER250620P000375002024-05-23 2:15PM EDT37.501.010.961.070.00-4727041.87%
UBER250620P000400002024-05-24 10:12AM EDT40.001.271.251.52-0.13-9.29%320942.09%
UBER250620P000425002024-05-23 1:38PM EDT42.501.661.601.680.00-223039.25%
UBER250620P000450002024-05-24 10:28AM EDT45.002.022.002.15-0.07-3.35%23,29738.56%
UBER250620P000475002024-05-24 10:27AM EDT47.502.542.122.740.00-623738.12%
UBER250620P000500002024-05-24 2:45PM EDT50.003.153.103.20-0.15-4.55%81,53536.46%
UBER250620P000525002024-05-23 12:56PM EDT52.503.802.953.900.00-5001,51535.72%
UBER250620P000550002024-05-23 2:17PM EDT55.004.834.554.700.00-13,76635.01%
UBER250620P000575002024-05-24 9:30AM EDT57.505.534.755.65-0.15-2.64%11,23834.53%
UBER250620P000600002024-05-24 3:26PM EDT60.006.556.307.40+0.05+0.77%53,04136.84%
UBER250620P000625002024-05-24 2:56PM EDT62.507.666.858.45-0.09-1.16%2649635.82%
UBER250620P000650002024-05-24 3:47PM EDT65.008.768.059.40-0.24-2.67%451,05034.05%
UBER250620P000675002024-05-24 2:44PM EDT67.5010.209.1010.70-0.07-0.68%41,22633.26%
UBER250620P000700002024-05-24 2:44PM EDT70.0011.6011.4011.70+0.20+1.75%2402,11330.96%
UBER250620P000725002024-05-14 9:56AM EDT72.5012.8012.1513.250.00-787530.34%
UBER250620P000750002024-05-23 10:09AM EDT75.0014.7014.2514.850.00-130729.49%
UBER250620P000775002024-04-18 3:00PM EDT77.5014.4515.7016.750.00-648129.47%
UBER250620P000800002024-05-22 3:59PM EDT80.0018.4517.8519.400.00-3242032.36%
UBER250620P000825002024-05-21 3:30PM EDT82.5020.3519.9021.050.00-14330.69%
UBER250620P000850002024-05-14 12:58PM EDT85.0021.6621.9022.600.00-461,19627.91%
UBER250620P000875002024-05-10 11:29AM EDT87.5022.6021.6525.350.00-258030.95%
UBER250620P000900002024-04-25 12:48PM EDT90.0023.3626.0526.750.00-59625.99%
UBER250620P000950002024-04-17 2:03PM EDT95.0026.1529.5531.150.00-656623.39%
UBER250620P001000002024-04-23 1:28PM EDT100.0030.900.000.000.00-90510.00%
UBER250620P001050002024-02-14 3:46PM EDT105.0029.3529.5531.850.00-26260.00%
UBER250620P001100002024-05-02 3:13PM EDT110.0041.7544.6047.100.00-1038.67%