Uber Technologies, Inc. (UBER)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007C00015000 | 2022-10-03 2:59PM EDT | 15.00 | 11.80 | 11.65 | 11.75 | +0.40 | +3.51% | 4 | 3 | 229.69% |
| UBER221007C00019000 | 2022-09-23 9:40AM EDT | 19.00 | 9.30 | 7.60 | 7.75 | 0.00 | - | 2 | 12 | 143.75% |
| UBER221007C00020000 | 2022-10-03 2:59PM EDT | 20.00 | 6.80 | 6.60 | 6.75 | -2.10 | -23.60% | 2 | 24 | 125.00% |
| UBER221007C00021000 | 2022-09-30 10:38AM EDT | 21.00 | 6.25 | 5.55 | 5.80 | 0.00 | - | 8 | 9 | 127.73% |
| UBER221007C00021500 | 2022-09-30 2:42PM EDT | 21.50 | 5.55 | 5.15 | 5.25 | 0.00 | - | 1 | 2 | 97.66% |
| UBER221007C00022000 | 2022-09-30 10:10AM EDT | 22.00 | 5.06 | 4.65 | 4.85 | 0.00 | - | 1 | 2 | 89.06% |
| UBER221007C00022500 | 2022-09-29 9:32AM EDT | 22.50 | 5.22 | 4.10 | 4.35 | 0.00 | - | 20 | 36 | 62.50% |
| UBER221007C00023000 | 2022-09-23 2:28PM EDT | 23.00 | 4.80 | 3.65 | 3.85 | 0.00 | - | 13 | 16 | 71.09% |
| UBER221007C00023500 | 2022-09-29 10:14AM EDT | 23.50 | 3.40 | 3.15 | 3.45 | 0.00 | - | 5 | 5 | 77.34% |
| UBER221007C00024000 | 2022-09-30 3:56PM EDT | 24.00 | 2.70 | 2.72 | 2.86 | 0.00 | - | 46 | 122 | 65.23% |
| UBER221007C00024500 | 2022-10-03 3:57PM EDT | 24.50 | 2.27 | 2.28 | 2.35 | -0.03 | -1.30% | 13 | 51 | 60.16% |
| UBER221007C00025000 | 2022-10-03 2:13PM EDT | 25.00 | 1.87 | 1.82 | 1.92 | -0.22 | -10.53% | 18 | 622 | 57.81% |
| UBER221007C00025500 | 2022-10-03 3:45PM EDT | 25.50 | 1.46 | 1.46 | 1.52 | -0.28 | -16.09% | 69 | 116 | 59.18% |
| UBER221007C00026000 | 2022-10-03 3:59PM EDT | 26.00 | 1.12 | 1.11 | 1.16 | -0.10 | -8.20% | 391 | 226 | 58.40% |
| UBER221007C00026500 | 2022-10-03 3:59PM EDT | 26.50 | 0.82 | 0.81 | 0.84 | -0.09 | -9.89% | 432 | 576 | 57.13% |
| UBER221007C00027000 | 2022-10-03 3:59PM EDT | 27.00 | 0.58 | 0.56 | 0.59 | -0.09 | -13.43% | 2,110 | 2,791 | 56.25% |
| UBER221007C00027500 | 2022-10-03 3:59PM EDT | 27.50 | 0.37 | 0.37 | 0.40 | -0.10 | -21.28% | 685 | 557 | 55.86% |
| UBER221007C00028000 | 2022-10-03 3:58PM EDT | 28.00 | 0.22 | 0.22 | 0.23 | -0.11 | -33.33% | 994 | 2,454 | 53.52% |
| UBER221007C00028500 | 2022-10-03 3:59PM EDT | 28.50 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 1,259 | 779 | 52.73% |
| UBER221007C00029000 | 2022-10-03 3:56PM EDT | 29.00 | 0.06 | 0.07 | 0.08 | -0.08 | -57.14% | 517 | 892 | 53.13% |
| UBER221007C00029500 | 2022-10-03 3:59PM EDT | 29.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 285 | 268 | 53.91% |
| UBER221007C00030000 | 2022-10-03 3:29PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 126 | 2,788 | 56.25% |
| UBER221007C00030500 | 2022-10-03 3:48PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 106 | 1,155 | 56.25% |
| UBER221007C00031000 | 2022-10-03 3:46PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 629 | 61.72% |
| UBER221007C00031500 | 2022-10-03 3:46PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 246 | 64.06% |
| UBER221007C00032000 | 2022-10-03 2:53PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,473 | 68.75% |
| UBER221007C00032500 | 2022-10-03 2:09PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,060 | 73.44% |
| UBER221007C00033000 | 2022-10-03 1:10PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,075 | 78.13% |
| UBER221007C00033500 | 2022-10-03 1:21PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 603 | 82.81% |
| UBER221007C00034000 | 2022-10-03 10:42AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 867 | 81.25% |
| UBER221007C00034500 | 2022-09-29 12:59PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 92.19% |
| UBER221007C00035000 | 2022-10-03 11:59AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 87.50% |
| UBER221007C00035500 | 2022-09-20 1:46PM EDT | 35.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 3 | 106.25% |
| UBER221007C00036000 | 2022-10-03 9:31AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,047 | 110.94% |
| UBER221007C00036500 | 2022-09-23 1:10PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 109.38% |
| UBER221007C00037000 | 2022-10-03 1:10PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 584 | 112.50% |
| UBER221007C00037500 | 2022-09-21 3:36PM EDT | 37.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 123.44% |
| UBER221007C00038000 | 2022-09-30 2:11PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 239 | 121.88% |
| UBER221007C00039000 | 2022-09-20 10:54AM EDT | 39.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 448 | 128.13% |
| UBER221007C00040000 | 2022-09-20 10:03AM EDT | 40.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 52 | 269 | 137.50% |
| UBER221007C00041000 | 2022-09-16 11:30AM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 56 | 143.75% |
| UBER221007C00044000 | 2022-09-28 12:15PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 171.88% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221007P00019000 | 2022-09-23 9:44AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 112.50% |
| UBER221007P00020000 | 2022-09-29 3:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,756 | 96.88% |
| UBER221007P00020500 | 2022-09-29 11:26AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 98.44% |
| UBER221007P00021000 | 2022-09-29 1:16PM EDT | 21.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 1,381 | 95.31% |
| UBER221007P00021500 | 2022-09-30 10:46AM EDT | 21.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 708 | 91.41% |
| UBER221007P00022000 | 2022-10-03 12:20PM EDT | 22.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 19 | 0 | 89.06% |
| UBER221007P00022500 | 2022-10-03 12:48PM EDT | 22.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 506 | 0 | 79.69% |
| UBER221007P00023000 | 2022-10-03 2:51PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 269 | 397 | 73.44% |
| UBER221007P00023500 | 2022-10-03 12:53PM EDT | 23.50 | 0.08 | 0.04 | 0.05 | -0.03 | -27.27% | 113 | 390 | 67.97% |
| UBER221007P00024000 | 2022-10-03 3:59PM EDT | 24.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 137 | 1,080 | 66.41% |
| UBER221007P00024500 | 2022-10-03 3:59PM EDT | 24.50 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 402 | 289 | 63.67% |
| UBER221007P00025000 | 2022-10-03 3:48PM EDT | 25.00 | 0.19 | 0.17 | 0.20 | -0.17 | -47.22% | 930 | 2,173 | 62.31% |
| UBER221007P00025500 | 2022-10-03 3:59PM EDT | 25.50 | 0.30 | 0.27 | 0.29 | -0.14 | -31.82% | 694 | 0 | 60.35% |
| UBER221007P00026000 | 2022-10-03 3:57PM EDT | 26.00 | 0.43 | 0.41 | 0.45 | -0.24 | -35.82% | 727 | 751 | 59.77% |
| UBER221007P00026500 | 2022-10-03 3:58PM EDT | 26.50 | 0.63 | 0.60 | 0.63 | -0.25 | -28.41% | 482 | 466 | 58.01% |
| UBER221007P00027000 | 2022-10-03 3:58PM EDT | 27.00 | 0.87 | 0.85 | 0.89 | -0.26 | -23.01% | 197 | 711 | 57.52% |
| UBER221007P00027500 | 2022-10-03 3:59PM EDT | 27.50 | 1.18 | 1.14 | 1.19 | -0.27 | -18.62% | 42 | 900 | 55.86% |
| UBER221007P00028000 | 2022-10-03 2:59PM EDT | 28.00 | 1.41 | 1.50 | 1.58 | -0.13 | -8.44% | 12 | 534 | 57.03% |
| UBER221007P00028500 | 2022-10-03 9:33AM EDT | 28.50 | 2.19 | 1.87 | 1.99 | +0.28 | +14.66% | 1 | 418 | 55.27% |
| UBER221007P00029000 | 2022-10-03 1:36PM EDT | 29.00 | 2.40 | 2.30 | 2.45 | -0.14 | -5.51% | 4 | 641 | 56.45% |
| UBER221007P00029500 | 2022-10-03 1:21PM EDT | 29.50 | 3.02 | 2.77 | 2.94 | +0.35 | +13.11% | 3 | 522 | 60.94% |
| UBER221007P00030000 | 2022-10-03 1:36PM EDT | 30.00 | 3.35 | 3.30 | 3.40 | +0.22 | +7.03% | 27 | 0 | 67.19% |
| UBER221007P00030500 | 2022-10-03 2:50PM EDT | 30.50 | 3.80 | 3.75 | 3.85 | +0.26 | +7.34% | 1 | 267 | 58.59% |
| UBER221007P00031000 | 2022-09-30 3:31PM EDT | 31.00 | 4.15 | 4.25 | 4.35 | 0.00 | - | 9 | 277 | 64.06% |
| UBER221007P00031500 | 2022-09-28 11:00AM EDT | 31.50 | 4.05 | 4.75 | 4.90 | 0.00 | - | 4 | 723 | 80.47% |
| UBER221007P00032000 | 2022-09-30 3:48PM EDT | 32.00 | 5.27 | 5.25 | 5.35 | 0.00 | - | 7 | 374 | 75.78% |
| UBER221007P00032500 | 2022-09-30 9:39AM EDT | 32.50 | 6.40 | 5.75 | 5.85 | +0.45 | +7.56% | 1 | 189 | 81.25% |
| UBER221007P00033000 | 2022-10-03 9:40AM EDT | 33.00 | 5.90 | 6.25 | 6.35 | -0.09 | -1.50% | 6 | 56 | 85.94% |
| UBER221007P00033500 | 2022-09-29 2:59PM EDT | 33.50 | 7.47 | 6.75 | 6.85 | 0.00 | - | 5 | 76 | 91.41% |
| UBER221007P00034000 | 2022-09-28 12:39PM EDT | 34.00 | 6.30 | 7.25 | 7.40 | 0.00 | - | 1 | 77 | 109.38% |
| UBER221007P00034500 | 2022-09-27 12:15PM EDT | 34.50 | 7.27 | 7.70 | 7.95 | 0.00 | - | 5 | 9 | 114.84% |
| UBER221007P00035000 | 2022-09-29 2:14PM EDT | 35.00 | 8.91 | 8.25 | 8.40 | 0.00 | - | 3 | 267 | 120.31% |
| UBER221007P00035500 | 2022-09-20 3:43PM EDT | 35.50 | 4.19 | 8.70 | 8.95 | 0.00 | - | - | 0 | 125.00% |
| UBER221007P00036000 | 2022-09-21 12:36PM EDT | 36.00 | 4.90 | 9.20 | 9.45 | 0.00 | - | 1 | 3 | 130.47% |
| UBER221007P00037000 | 2022-09-21 2:05PM EDT | 37.00 | 6.40 | 10.20 | 10.45 | 0.00 | - | - | 2 | 139.84% |
| UBER221007P00037500 | 2022-09-27 10:43AM EDT | 37.50 | 9.30 | 10.75 | 10.90 | 0.00 | - | - | 7 | 144.53% |
| UBER221007P00038000 | 2022-09-20 1:15PM EDT | 38.00 | 6.53 | 11.20 | 11.45 | 0.00 | - | - | 0 | 149.22% |
| UBER221007P00040000 | 2022-09-30 9:48AM EDT | 40.00 | 13.40 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 167.19% |
| UBER221007P00041000 | 2022-09-16 9:37AM EDT | 41.00 | 9.47 | 14.20 | 14.45 | 0.00 | - | - | 0 | 175.00% |
| UBER221007P00043000 | 2022-09-27 10:43AM EDT | 43.00 | 14.80 | 16.20 | 16.45 | 0.00 | - | - | 0 | 190.63% |
| UBER221007P00044000 | 2022-09-29 12:16PM EDT | 44.00 | 17.40 | 17.20 | 17.45 | 0.00 | - | 1 | 0 | 198.44% |
© 2022 Yahoo. Todos los derechos reservados.
