U.S. markets close in 5 hours 2 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.35-0.76 (-0.97%)
A partir del 10:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240328C000400002024-03-28 9:57AM EDT40.0037.6037.3037.60+0.28+0.75%1420590.63%
UBER240328C000450002024-03-19 3:21PM EDT45.0031.7032.2032.500.00-5250.00%
UBER240328C000500002024-03-27 1:08PM EDT50.0027.3526.6527.550.00-110457.81%
UBER240328C000550002024-03-28 10:05AM EDT55.0022.8022.1023.05-2.40-9.52%21378.91%
UBER240328C000590002024-03-27 2:14PM EDT59.0018.7018.1518.500.00-258289.06%
UBER240328C000600002024-03-27 10:27AM EDT60.0017.2317.3017.600.00-48255.47%
UBER240328C000610002024-03-28 10:26AM EDT61.0016.1515.7516.45-2.84-14.96%23240.63%
UBER240328C000620002024-03-27 3:35PM EDT62.0016.0014.9515.950.00-395226.56%
UBER240328C000630002024-03-27 3:35PM EDT63.0015.0014.3014.700.00-818229.69%
UBER240328C000640002024-03-28 9:57AM EDT64.0013.6512.2514.45-0.35-2.50%22750.00%
UBER240328C000650002024-03-27 12:03PM EDT65.0012.3211.8012.600.00-1131223.44%
UBER240328C000660002024-03-25 11:21AM EDT66.0014.0511.3511.900.00-111212.50%
UBER240328C000670002024-03-25 9:36AM EDT67.0013.109.0510.900.00-27237.70%
UBER240328C000680002024-03-28 10:34AM EDT68.009.309.259.45-0.55-5.58%12,07150.00%
UBER240328C000690002024-03-27 12:42PM EDT69.008.307.909.000.00-549131.25%
UBER240328C000700002024-03-28 9:40AM EDT70.007.057.257.45-0.85-10.76%620650.00%
UBER240328C000710002024-03-27 1:21PM EDT71.006.654.806.550.00-13103122.46%
UBER240328C000720002024-03-28 10:16AM EDT72.005.505.355.90+0.25+4.76%5133117.38%
UBER240328C000730002024-03-28 10:35AM EDT73.004.254.304.45+0.25+6.25%122257.81%
UBER240328C000740002024-03-27 10:44AM EDT74.003.802.933.55+0.50+15.15%130375.78%
UBER240328C000750002024-03-28 9:30AM EDT75.002.652.312.67-0.45-14.52%2151952.73%
UBER240328C000760002024-03-28 9:30AM EDT76.001.700.982.10-0.70-29.17%629782.23%
UBER240328C000770002024-03-28 10:41AM EDT77.000.400.580.65-1.10-73.33%11591028.13%
UBER240328C000780002024-03-28 10:36AM EDT78.000.130.090.11-0.60-82.19%7441,31321.09%
UBER240328C000790002024-03-28 10:39AM EDT79.000.030.020.03-0.21-87.50%1,2482,17126.56%
UBER240328C000800002024-03-28 10:35AM EDT80.000.020.010.02-0.07-87.50%1922,08435.16%
UBER240328C000810002024-03-28 10:38AM EDT81.000.020.010.02-0.02-50.00%362,28446.09%
UBER240328C000820002024-03-28 10:38AM EDT82.000.010.010.02-0.02-66.67%1993,58853.13%
UBER240328C000830002024-03-28 10:29AM EDT83.000.010.000.02-0.01-50.00%1861,20959.38%
UBER240328C000840002024-03-28 10:01AM EDT84.000.010.000.07-0.01-50.00%9621,09581.25%
UBER240328C000850002024-03-27 3:35PM EDT85.000.010.000.030.00-42,27180.47%
UBER240328C000860002024-03-28 10:07AM EDT86.000.010.000.010.00-301,77878.13%
UBER240328C000870002024-03-27 10:44AM EDT87.000.010.000.100.00-1,1011,374115.63%
UBER240328C000880002024-03-27 9:55AM EDT88.000.010.000.210.00-482896142.58%
UBER240328C000890002024-03-27 9:53AM EDT89.000.050.000.050.00-170121.88%
UBER240328C000900002024-03-26 2:54PM EDT90.000.010.000.010.00-1,2082,811106.25%
UBER240328C000910002024-03-22 2:05PM EDT91.000.020.000.400.00-5151194.53%
UBER240328C000920002024-03-20 2:49PM EDT92.000.020.000.750.00-38235.55%
UBER240328C000950002024-03-25 10:27AM EDT95.000.010.000.380.00-4259231.25%
UBER240328C001000002024-03-27 10:28AM EDT100.000.020.000.010.00-1913168.75%
UBER240328C001050002024-03-11 9:42AM EDT105.000.050.000.050.00-238237.50%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240328P000450002024-03-21 11:19AM EDT45.000.020.000.020.00--1375.00%
UBER240328P000500002024-03-08 3:07PM EDT50.000.020.000.010.00-3047287.50%
UBER240328P000550002024-03-22 3:58PM EDT55.000.010.000.020.00-1031243.75%
UBER240328P000590002024-03-27 9:30AM EDT59.000.020.000.100.00-117242.19%
UBER240328P000600002024-03-22 10:00AM EDT60.000.030.000.510.00-1079304.30%
UBER240328P000610002024-03-06 10:40AM EDT61.000.060.000.740.00-46313.28%
UBER240328P000620002024-03-19 1:32PM EDT62.000.080.000.750.00-27297.27%
UBER240328P000630002024-03-25 2:27PM EDT63.000.010.000.750.00-1725280.08%
UBER240328P000640002024-03-12 9:48AM EDT64.000.140.000.010.00-1106131.25%
UBER240328P000650002024-03-27 2:52PM EDT65.000.010.000.010.00-15802125.00%
UBER240328P000660002024-03-25 11:36AM EDT66.000.010.000.010.00-1,4661,578112.50%
UBER240328P000670002024-03-27 1:42PM EDT67.000.010.000.370.00-46,362179.30%
UBER240328P000680002024-03-27 12:16PM EDT68.000.010.000.020.00-83,304101.56%
UBER240328P000690002024-03-25 1:20PM EDT69.000.010.000.750.00-1986179.88%
UBER240328P000700002024-03-28 9:36AM EDT70.000.010.000.030.00-12,82085.94%
UBER240328P000710002024-03-27 1:48PM EDT71.000.010.000.750.00-20476146.29%
UBER240328P000720002024-03-27 9:37AM EDT72.000.150.000.15+0.08+800.00%276685.16%
UBER240328P000730002024-03-28 10:24AM EDT73.000.020.010.02-0.02-50.00%5041,85853.13%
UBER240328P000740002024-03-28 10:34AM EDT74.000.020.020.03-0.01-33.33%162,27348.05%
UBER240328P000750002024-03-28 10:38AM EDT75.000.030.020.03+0.01+50.00%3161,12535.94%
UBER240328P000760002024-03-28 10:37AM EDT76.000.040.040.07-0.03-37.50%9299028.91%
UBER240328P000770002024-03-28 10:38AM EDT77.000.160.160.20-0.03-15.79%5882,15321.49%
UBER240328P000780002024-03-28 10:38AM EDT78.000.640.670.76+0.13+25.49%5863,13021.09%
UBER240328P000790002024-03-28 10:38AM EDT79.001.521.601.79+0.56+58.33%531,11740.63%
UBER240328P000800002024-03-28 10:37AM EDT80.002.572.492.76+0.75+41.21%1651,81251.95%
UBER240328P000810002024-03-28 10:41AM EDT81.003.713.404.30+0.88+35.63%11376976.95%
UBER240328P000820002024-03-27 12:27PM EDT82.004.254.554.70-0.42-8.99%49265.63%
UBER240328P000830002024-03-27 9:53AM EDT83.004.905.505.650.00-12925.00%
UBER240328P000840002024-03-26 12:30PM EDT84.005.006.306.700.00-21386.72%
UBER240328P000850002024-03-27 3:39PM EDT85.006.757.107.700.00-181096.88%
UBER240328P000860002024-03-26 2:37PM EDT86.007.008.459.150.00-253131.64%
UBER240328P000870002024-03-28 9:57AM EDT87.009.359.3510.30+1.35+16.88%41147.27%
UBER240328P000880002024-03-26 1:02PM EDT88.009.2510.5511.150.00-22162.89%
UBER240328P000890002024-03-27 12:04PM EDT89.0011.7510.6511.650.00-12050.00%
UBER240328P000900002024-03-28 9:47AM EDT90.0012.2012.4012.70+1.75+16.75%70142.97%
UBER240328P000910002024-03-27 12:04PM EDT91.0013.7513.5514.500.00-20224.61%
UBER240328P000920002024-03-27 12:04PM EDT92.0014.750.000.000.00---0.00%
UBER240328P000930002024-03-25 12:02PM EDT93.0012.8515.4516.300.00-40219.53%
UBER240328P000950002024-03-27 10:07AM EDT95.0017.8017.5519.050.00-200306.45%
UBER240328P001000002024-03-27 1:21PM EDT100.0022.3521.9522.650.00-60100.00%
UBER240328P001050002024-03-20 2:32PM EDT105.0026.7527.3529.300.00--0410.94%
UBER240328P001100002024-03-27 9:54AM EDT110.0032.0532.0533.100.00-20416.80%
UBER240328P001150002024-03-05 3:05PM EDT115.0036.5036.5537.850.00--0393.75%