U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
68.98-0.22 (-0.32%)
Al cierre: 04:00PM EDT
68.89 -0.09 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER260116C000225002024-04-18 3:51PM EDT22.5051.4046.5051.500.00-12877.15%
UBER260116C000250002024-03-20 11:22AM EDT25.0055.8045.0049.500.00-106677.27%
UBER260116C000275002024-04-08 12:57PM EDT27.5050.5944.1046.700.00-1675.95%
UBER260116C000300002024-04-04 3:57PM EDT30.0048.6140.7545.500.00-39771.46%
UBER260116C000325002024-04-10 9:51AM EDT32.5046.1840.1542.150.00-22369.19%
UBER260116C000350002024-04-19 10:44AM EDT35.0039.0936.8039.950.00-25262.23%
UBER260116C000375002024-04-19 1:49PM EDT37.5037.2036.4037.750.00-518163.91%
UBER260116C000400002024-04-22 2:37PM EDT40.0035.8533.9536.20+1.25+3.61%1623361.51%
UBER260116C000425002024-04-18 12:42PM EDT42.5036.0032.3534.150.00-12,83759.91%
UBER260116C000450002024-04-19 1:00PM EDT45.0031.5030.9533.150.00-1111,39660.90%
UBER260116C000475002024-04-19 1:28PM EDT47.5030.1028.6530.800.00-156956.96%
UBER260116C000500002024-04-22 10:45AM EDT50.0028.3527.6029.40-2.65-8.55%139457.39%
UBER260116C000525002024-04-17 2:06PM EDT52.5029.7026.1527.450.00-135055.81%
UBER260116C000550002024-04-19 12:26PM EDT55.0024.9924.7525.750.00-151054.68%
UBER260116C000575002024-04-22 1:25PM EDT57.5023.5023.3025.70-4.60-16.37%59356.08%
UBER260116C000600002024-04-22 9:48AM EDT60.0023.0021.9024.45-2.00-8.00%269855.35%
UBER260116C000625002024-04-22 3:47PM EDT62.5020.8220.6021.15-2.93-12.34%523451.47%
UBER260116C000650002024-04-19 12:26PM EDT65.0019.9619.3521.25+0.28+1.42%2081352.84%
UBER260116C000675002024-04-19 12:29PM EDT67.5018.0518.0519.500.00-121051.18%
UBER260116C000700002024-04-22 2:02PM EDT70.0017.8016.1017.50+0.35+2.01%2072,06650.17%
UBER260116C000725002024-04-22 2:45PM EDT72.5016.4815.0517.10-0.39-2.31%18151.54%
UBER260116C000750002024-04-19 3:48PM EDT75.0015.3515.0015.400.00-4548249.08%
UBER260116C000775002024-04-11 2:45PM EDT77.5018.9013.0515.500.00-122051.57%
UBER260116C000800002024-04-22 12:23PM EDT80.0013.8213.1513.55-0.08-0.58%231,27948.22%
UBER260116C000825002024-04-19 3:24PM EDT82.5012.8011.9013.150.00-210149.06%
UBER260116C000850002024-04-18 3:27PM EDT85.0012.8810.9013.250.00-5521,01051.17%
UBER260116C000875002024-03-13 12:25PM EDT87.5016.5514.4015.650.00--9557.81%
UBER260116C000900002024-04-22 10:47AM EDT90.0010.2010.0511.15-0.55-5.12%11,40348.76%
UBER260116C000950002024-04-22 3:54PM EDT95.008.728.059.15-0.63-6.74%351,03346.21%
UBER260116C001000002024-04-19 11:27AM EDT100.008.076.108.500.00-223847.10%
UBER260116C001050002024-04-19 2:29PM EDT105.007.186.157.950.00-10418548.00%
UBER260116C001100002024-04-19 3:54PM EDT110.006.205.206.150.00-258844.86%
UBER260116C001150002024-04-19 2:27PM EDT115.005.584.305.350.00-18919944.38%
UBER260116C001200002024-04-22 10:45AM EDT120.004.754.405.55-0.15-3.06%21,69346.96%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER260116P000225002024-04-11 11:07AM EDT22.500.540.400.950.00-134954.25%
UBER260116P000250002024-03-21 2:25PM EDT25.000.500.350.800.00-216851.49%
UBER260116P000275002024-02-02 11:22AM EDT27.501.100.351.100.00-12450.93%
UBER260116P000300002024-04-08 9:53AM EDT30.001.050.851.300.00-285548.80%
UBER260116P000325002024-04-18 12:47PM EDT32.501.381.421.560.00-131147.14%
UBER260116P000350002024-04-18 9:52AM EDT35.001.801.671.96+0.06+3.45%144246.39%
UBER260116P000375002024-04-22 3:33PM EDT37.502.202.112.31-0.10-4.35%11,18244.96%
UBER260116P000400002024-04-19 3:43PM EDT40.002.752.412.910.00-12324344.82%
UBER260116P000425002024-04-02 2:48PM EDT42.502.512.503.300.00-141443.19%
UBER260116P000450002024-03-28 3:27PM EDT45.002.913.003.850.00-102,20142.20%
UBER260116P000475002024-04-19 1:28PM EDT47.504.304.204.450.00-122141.23%
UBER260116P000500002024-04-22 2:22PM EDT50.004.874.105.15+0.37+8.22%133240.46%
UBER260116P000525002024-04-17 1:18PM EDT52.505.355.505.850.00-20045439.47%
UBER260116P000550002024-04-19 2:44PM EDT55.006.306.356.70-0.37-5.55%82,21538.83%
UBER260116P000575002024-04-18 1:48PM EDT57.507.606.857.600.00-55058238.14%
UBER260116P000600002024-04-19 12:41PM EDT60.008.657.659.550.00-51,74740.58%
UBER260116P000625002024-04-19 3:38PM EDT62.509.538.5510.600.00-338539.83%
UBER260116P000650002024-04-12 3:42PM EDT65.009.209.5511.750.00-6616039.21%
UBER260116P000675002024-04-12 9:56AM EDT67.5010.0011.5512.900.00-1036438.41%
UBER260116P000700002024-04-19 10:45AM EDT70.0013.2612.3513.850.00-11,20636.87%
UBER260116P000725002024-04-18 1:42PM EDT72.5013.6014.0015.250.00-2526336.45%
UBER260116P000750002024-04-18 1:27PM EDT75.0014.8515.1517.300.00-219637.64%
UBER260116P000775002024-04-10 3:36PM EDT77.5015.2216.9519.350.00-138938.65%
UBER260116P000800002024-04-22 3:41PM EDT80.0018.9118.1518.90+1.41+8.06%6015932.59%
UBER260116P000825002024-04-16 2:19PM EDT82.5018.1719.0520.700.00-15026032.56%
UBER260116P000850002024-02-27 4:23PM EDT85.0017.4017.5519.250.00-85522.63%
UBER260116P000875002024-04-16 11:52AM EDT87.5021.0522.7524.250.00-3631.86%
UBER260116P000900002024-04-19 1:50PM EDT90.0025.1724.9526.950.00-19334.02%
UBER260116P000950002024-04-17 2:13PM EDT95.0027.1427.9029.500.00-147629.18%
UBER260116P001000002024-04-09 10:31AM EDT100.0030.0032.1533.700.00-15528.76%
UBER260116P001050002024-03-14 11:40AM EDT105.0031.2530.8033.250.00-240.00%
UBER260116P001100002024-03-14 2:30PM EDT110.0034.9536.5037.650.00-13200.00%
UBER260116P001150002024-03-18 2:26PM EDT115.0040.8043.4044.750.00--10.00%
UBER260116P001200002024-04-15 10:37AM EDT120.0045.3550.7553.200.00--4534.50%