Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620C00022500 | 2024-07-22 3:52PM EDT | 22.50 | 46.50 | 42.05 | 44.45 | 0.00 | - | 1 | 8 | 85.60% |
| UBER250620C00025000 | 2024-07-26 2:31PM EDT | 25.00 | 41.83 | 39.75 | 42.90 | -3.97 | -8.67% | 20 | 47 | 86.45% |
| UBER250620C00027500 | 2024-02-08 2:35PM EDT | 27.50 | 46.30 | 51.00 | 55.90 | 0.00 | - | 13 | 13 | 231.79% |
| UBER250620C00030000 | 2024-07-11 12:34PM EDT | 30.00 | 44.50 | 34.40 | 37.35 | 0.00 | - | 1 | 214 | 66.48% |
| UBER250620C00032500 | 2024-04-04 2:18PM EDT | 32.50 | 46.23 | 38.35 | 40.45 | 0.00 | - | 15 | 32 | 115.43% |
| UBER250620C00035000 | 2024-07-16 12:09PM EDT | 35.00 | 41.67 | 31.45 | 32.75 | 0.00 | - | 5 | 75 | 67.57% |
| UBER250620C00037500 | 2024-07-18 10:04AM EDT | 37.50 | 33.00 | 29.40 | 30.40 | 0.00 | - | 30 | 578 | 64.23% |
| UBER250620C00040000 | 2024-07-16 9:30AM EDT | 40.00 | 35.80 | 26.65 | 27.90 | 0.00 | - | 1 | 338 | 57.59% |
| UBER250620C00042500 | 2024-07-17 3:39PM EDT | 42.50 | 26.40 | 25.20 | 26.60 | -3.60 | -12.00% | 2 | 133 | 60.28% |
| UBER250620C00045000 | 2024-07-26 3:38PM EDT | 45.00 | 23.65 | 22.70 | 24.25 | -3.29 | -12.21% | 10 | 311 | 55.26% |
| UBER250620C00047500 | 2024-07-15 11:16AM EDT | 47.50 | 27.48 | 21.35 | 22.55 | 0.00 | - | 2 | 287 | 55.76% |
| UBER250620C00050000 | 2024-07-26 11:12AM EDT | 50.00 | 20.16 | 18.20 | 20.60 | -0.94 | -4.45% | 1 | 1,528 | 50.07% |
| UBER250620C00052500 | 2024-07-25 9:33AM EDT | 52.50 | 19.06 | 17.80 | 18.10 | 0.00 | - | 1 | 225 | 50.28% |
| UBER250620C00055000 | 2024-07-23 11:48AM EDT | 55.00 | 19.50 | 16.20 | 16.45 | 0.00 | - | 1 | 581 | 49.74% |
| UBER250620C00057500 | 2024-06-17 11:43AM EDT | 57.50 | 19.80 | 18.45 | 19.00 | 0.00 | - | 21 | 381 | 66.21% |
| UBER250620C00060000 | 2024-07-25 3:43PM EDT | 60.00 | 14.91 | 13.30 | 14.50 | 0.00 | - | 1 | 1,004 | 52.21% |
| UBER250620C00062500 | 2024-07-26 12:06PM EDT | 62.50 | 12.65 | 11.95 | 13.00 | -0.20 | -1.56% | 72 | 1,244 | 50.51% |
| UBER250620C00065000 | 2024-07-26 3:20PM EDT | 65.00 | 10.95 | 10.75 | 11.90 | -1.21 | -9.95% | 27 | 6,869 | 50.24% |
| UBER250620C00067500 | 2024-07-26 1:53PM EDT | 67.50 | 10.05 | 9.30 | 9.85 | -0.95 | -8.64% | 3 | 886 | 45.73% |
| UBER250620C00070000 | 2024-07-26 3:42PM EDT | 70.00 | 8.80 | 8.60 | 9.40 | -1.20 | -12.00% | 134 | 3,390 | 47.53% |
| UBER250620C00072500 | 2024-07-26 3:20PM EDT | 72.50 | 7.85 | 7.55 | 7.85 | -1.17 | -12.97% | 2 | 938 | 44.53% |
| UBER250620C00075000 | 2024-07-26 11:17AM EDT | 75.00 | 7.10 | 6.85 | 7.05 | -0.85 | -10.69% | 55 | 1,981 | 44.29% |
| UBER250620C00077500 | 2024-07-26 1:42PM EDT | 77.50 | 6.40 | 5.75 | 6.70 | -0.95 | -12.93% | 30 | 701 | 45.66% |
| UBER250620C00080000 | 2024-07-26 3:55PM EDT | 80.00 | 5.45 | 5.45 | 5.80 | -1.55 | -22.14% | 38 | 1,552 | 44.46% |
| UBER250620C00082500 | 2024-07-26 3:52PM EDT | 82.50 | 4.94 | 4.85 | 5.00 | -1.43 | -22.45% | 45 | 767 | 43.40% |
| UBER250620C00085000 | 2024-07-26 3:45PM EDT | 85.00 | 4.45 | 4.30 | 4.45 | -1.15 | -20.54% | 40 | 1,792 | 43.16% |
| UBER250620C00087500 | 2024-07-26 12:36PM EDT | 87.50 | 4.10 | 3.85 | 4.00 | -0.99 | -19.45% | 23 | 1,060 | 43.15% |
| UBER250620C00090000 | 2024-07-26 2:10PM EDT | 90.00 | 3.67 | 3.40 | 3.55 | -0.94 | -20.39% | 27 | 7,084 | 42.93% |
| UBER250620C00095000 | 2024-07-26 11:22AM EDT | 95.00 | 2.88 | 2.72 | 2.95 | -0.52 | -15.29% | 4 | 3,378 | 43.41% |
| UBER250620C00100000 | 2024-07-25 9:35AM EDT | 100.00 | 2.50 | 2.15 | 2.47 | 0.00 | - | 1 | 1,314 | 43.91% |
| UBER250620C00105000 | 2024-07-25 12:34PM EDT | 105.00 | 2.25 | 1.66 | 2.13 | 0.00 | - | 1 | 993 | 44.71% |
| UBER250620C00110000 | 2024-07-18 12:24PM EDT | 110.00 | 1.70 | 1.31 | 1.49 | 0.00 | - | 21 | 177 | 42.88% |
| UBER250620C00115000 | 2024-07-19 9:52AM EDT | 115.00 | 1.46 | 1.04 | 1.21 | 0.00 | - | 1 | 181 | 42.97% |
| UBER250620C00120000 | 2024-07-25 1:21PM EDT | 120.00 | 1.15 | 0.83 | 0.95 | 0.00 | - | 5 | 3,393 | 42.70% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620P00022500 | 2024-07-03 12:21PM EDT | 22.50 | 0.11 | 0.00 | 0.24 | 0.00 | - | 17 | 5,230 | 52.73% |
| UBER250620P00025000 | 2024-07-11 3:38PM EDT | 25.00 | 0.16 | 0.13 | 0.30 | 0.00 | - | 24 | 113 | 52.44% |
| UBER250620P00027500 | 2024-07-12 10:03AM EDT | 27.50 | 0.23 | 0.14 | 0.50 | 0.00 | - | 8 | 117 | 51.12% |
| UBER250620P00030000 | 2024-07-19 12:25PM EDT | 30.00 | 0.01 | 0.25 | 0.62 | 0.00 | - | 2 | 360 | 53.25% |
| UBER250620P00032500 | 2024-06-24 11:16AM EDT | 32.50 | 0.52 | 0.05 | 1.01 | 0.00 | - | 3 | 63 | 54.57% |
| UBER250620P00035000 | 2024-07-17 2:24PM EDT | 35.00 | 0.55 | 0.33 | 1.60 | 0.00 | - | 1 | 590 | 56.67% |
| UBER250620P00037500 | 2024-07-26 10:43AM EDT | 37.50 | 0.89 | 0.89 | 0.93 | -0.06 | -6.32% | 5 | 272 | 43.99% |
| UBER250620P00040000 | 2024-07-23 3:34PM EDT | 40.00 | 0.95 | 1.16 | 1.64 | 0.00 | - | 30 | 204 | 47.10% |
| UBER250620P00042500 | 2024-07-24 10:51AM EDT | 42.50 | 1.33 | 1.50 | 1.55 | 0.00 | - | 1 | 324 | 41.72% |
| UBER250620P00045000 | 2024-07-24 2:43PM EDT | 45.00 | 1.95 | 1.89 | 2.01 | 0.00 | - | 2 | 6,358 | 41.07% |
| UBER250620P00047500 | 2024-07-19 2:03PM EDT | 47.50 | 2.46 | 2.20 | 2.57 | +0.36 | +17.14% | 11 | 239 | 40.53% |
| UBER250620P00050000 | 2024-07-26 2:53PM EDT | 50.00 | 3.00 | 2.99 | 3.45 | +0.29 | +10.70% | 2,002 | 1,981 | 41.33% |
| UBER250620P00052500 | 2024-07-25 11:51AM EDT | 52.50 | 3.65 | 3.65 | 3.85 | +0.10 | +2.82% | 8 | 2,176 | 38.79% |
| UBER250620P00055000 | 2024-07-25 12:36PM EDT | 55.00 | 4.00 | 4.45 | 4.60 | 0.00 | - | 114 | 4,827 | 37.81% |
| UBER250620P00057500 | 2024-07-26 11:31AM EDT | 57.50 | 5.30 | 5.35 | 5.55 | +0.40 | +8.16% | 1 | 1,841 | 37.33% |
| UBER250620P00060000 | 2024-07-26 11:18AM EDT | 60.00 | 6.30 | 6.40 | 6.55 | +0.55 | +9.57% | 6 | 4,199 | 36.59% |
| UBER250620P00062500 | 2024-07-26 12:39PM EDT | 62.50 | 7.24 | 7.50 | 7.65 | +0.34 | +4.93% | 16 | 1,729 | 35.83% |
| UBER250620P00065000 | 2024-07-26 1:25PM EDT | 65.00 | 8.37 | 8.75 | 8.90 | +0.52 | +6.62% | 34 | 1,603 | 35.25% |
| UBER250620P00067500 | 2024-07-25 12:33PM EDT | 67.50 | 9.10 | 10.00 | 10.25 | 0.00 | - | 34 | 1,599 | 34.65% |
| UBER250620P00070000 | 2024-07-26 11:05AM EDT | 70.00 | 11.25 | 11.10 | 11.70 | +0.34 | +3.12% | 12 | 2,430 | 34.02% |
| UBER250620P00072500 | 2024-07-26 10:45AM EDT | 72.50 | 12.95 | 12.35 | 13.25 | +1.75 | +15.62% | 51 | 1,382 | 33.37% |
| UBER250620P00075000 | 2024-07-16 12:24PM EDT | 75.00 | 9.65 | 14.00 | 15.85 | 0.00 | - | 6 | 334 | 36.78% |
| UBER250620P00077500 | 2024-07-15 11:42AM EDT | 77.50 | 12.20 | 15.80 | 17.35 | 0.00 | - | 55 | 785 | 35.19% |
| UBER250620P00080000 | 2024-07-16 3:22PM EDT | 80.00 | 12.20 | 17.50 | 19.55 | 0.00 | - | 16 | 654 | 36.35% |
| UBER250620P00082500 | 2024-07-10 9:52AM EDT | 82.50 | 15.90 | 18.30 | 20.50 | 0.00 | - | 1 | 58 | 31.14% |
| UBER250620P00085000 | 2024-07-18 3:13PM EDT | 85.00 | 21.30 | 21.75 | 22.55 | 0.00 | - | 2 | 1,197 | 30.71% |
| UBER250620P00087500 | 2024-06-27 3:56PM EDT | 87.50 | 19.85 | 23.70 | 24.65 | 0.00 | - | 10 | 65 | 30.19% |
| UBER250620P00090000 | 2024-07-22 10:32AM EDT | 90.00 | 24.18 | 26.30 | 26.80 | 0.00 | - | 5 | 113 | 29.54% |
| UBER250620P00095000 | 2024-06-28 10:14AM EDT | 95.00 | 24.15 | 30.55 | 31.55 | 0.00 | - | 5 | 61 | 30.69% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 100.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 105.00 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 0.00% |
| UBER250620P00110000 | 2024-05-02 3:13PM EDT | 110.00 | 41.75 | 43.00 | 48.00 | 0.00 | - | 1 | 0 | 49.16% |
| UBER250620P00120000 | 2024-07-17 12:23PM EDT | 120.00 | 50.50 | 54.25 | 57.15 | 0.00 | - | 5 | 0 | 48.05% |
© 2024 Yahoo. Todos los derechos reservados.