UBER - Uber Technologies, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230609C000200002023-05-31 10:18AM EDT20.0017.7018.8519.150.00-13343.75%
UBER230609C000210002023-05-31 10:18AM EDT21.0016.7017.9018.100.00-12325.00%
UBER230609C000220002023-05-22 10:54AM EDT22.0018.1516.8517.200.00-122350.00%
UBER230609C000240002023-05-24 11:28AM EDT24.0014.0514.9015.100.00-11256.25%
UBER230609C000250002023-06-06 3:53PM EDT25.0015.2013.9014.100.00-20237.50%
UBER230609C000280002023-06-05 11:23AM EDT28.0012.4510.9011.150.00-233214.06%
UBER230609C000290002023-06-01 10:21AM EDT29.008.509.9010.150.00-161193.75%
UBER230609C000300002023-06-07 2:37PM EDT30.008.808.909.10-1.96-18.22%233146.88%
UBER230609C000310002023-06-07 12:52PM EDT31.007.907.908.15-1.50-15.96%8161156.25%
UBER230609C000315002023-06-07 10:33AM EDT31.507.407.407.65+0.95+14.73%21146.88%
UBER230609C000320002023-06-07 2:35PM EDT32.006.816.907.15-1.96-22.35%2333137.50%
UBER230609C000325002023-06-07 10:48AM EDT32.506.406.406.60+0.95+17.43%59106.25%
UBER230609C000330002023-06-07 3:10PM EDT33.005.965.906.10-1.59-21.06%810598.44%
UBER230609C000335002023-06-07 10:49AM EDT33.505.455.405.65-1.50-21.58%252109.38%
UBER230609C000340002023-06-07 3:08PM EDT34.005.054.905.20-1.34-20.97%47245110.94%
UBER230609C000345002023-06-06 3:55PM EDT34.505.754.354.650.00-111875.00%
UBER230609C000350002023-06-07 3:52PM EDT35.004.083.904.15-1.18-22.43%18941182.81%
UBER230609C000355002023-06-07 3:00PM EDT35.503.403.403.60-0.75-18.07%884059.38%
UBER230609C000360002023-06-07 1:47PM EDT36.002.792.923.15-1.81-39.35%721,07167.97%
UBER230609C000365002023-06-07 12:10PM EDT36.502.532.452.61-1.25-33.07%224157.03%
UBER230609C000370002023-06-07 3:50PM EDT37.002.051.982.10-1.50-42.25%11133450.00%
UBER230609C000375002023-06-07 3:58PM EDT37.501.581.501.59-1.20-43.17%38414448.83%
UBER230609C000380002023-06-07 3:54PM EDT38.001.151.061.15-1.17-50.43%4301,65344.73%
UBER230609C000385002023-06-07 3:59PM EDT38.500.760.710.75-1.09-58.92%66091840.63%
UBER230609C000390002023-06-07 3:56PM EDT39.000.430.410.45-0.95-68.84%2,0213,88339.45%
UBER230609C000395002023-06-07 3:59PM EDT39.500.240.220.24-0.94-79.66%3,6592,47938.87%
UBER230609C000400002023-06-07 3:58PM EDT40.000.120.110.13-0.52-81.25%3,8322,33640.63%
UBER230609C000405002023-06-07 3:59PM EDT40.500.070.050.07-0.32-82.05%9733,42142.58%
UBER230609C000410002023-06-07 3:57PM EDT41.000.030.030.04-0.20-86.96%2,2214,86945.31%
UBER230609C000415002023-06-07 3:53PM EDT41.500.020.010.03-0.10-83.33%7071,68750.78%
UBER230609C000420002023-06-07 3:37PM EDT42.000.020.010.02-0.05-71.43%2772,19251.56%
UBER230609C000425002023-06-07 3:09PM EDT42.500.020.000.02-0.02-50.00%13356154.69%
UBER230609C000430002023-06-07 12:27PM EDT43.000.010.010.02-0.02-66.67%361,00364.84%
UBER230609C000435002023-06-07 11:12AM EDT43.500.010.000.02-0.03-75.00%413667.19%
UBER230609C000440002023-06-06 3:36PM EDT44.000.020.000.020.00-1461073.44%
UBER230609C000445002023-06-06 3:32PM EDT44.500.030.000.020.00-149978.13%
UBER230609C000450002023-06-06 3:54PM EDT45.000.010.000.020.00-2644284.38%
UBER230609C000460002023-06-05 1:28PM EDT46.000.020.000.020.00-43696.88%
UBER230609C000470002023-06-07 3:22PM EDT47.000.010.000.010.00-20127196.88%
UBER230609C000480002023-05-09 9:44AM EDT48.000.040.000.020.00--4115.63%
UBER230609C000490002023-05-23 12:13PM EDT49.000.030.000.020.00--1128.13%
UBER230609C000500002023-06-06 9:30AM EDT50.000.010.000.010.00-174125.00%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230609P000200002023-05-01 10:32AM EDT20.000.040.000.010.00-1060325.00%
UBER230609P000210002023-04-28 3:52PM EDT21.000.080.000.030.00-2000337.50%
UBER230609P000220002023-05-02 11:35AM EDT22.000.020.000.020.00-11300.00%
UBER230609P000230002023-05-17 12:40PM EDT23.000.010.000.160.00-13367.19%
UBER230609P000240002023-05-05 11:45AM EDT24.000.040.000.040.00-113278.13%
UBER230609P000250002023-06-01 3:50PM EDT25.000.010.000.160.00-220315.63%
UBER230609P000260002023-05-26 11:09AM EDT26.000.010.000.160.00-2202291.41%
UBER230609P000270002023-05-05 10:35AM EDT27.000.040.000.020.00-262198.44%
UBER230609P000280002023-06-01 3:53PM EDT28.000.020.000.020.00-25205181.25%
UBER230609P000290002023-05-26 11:03AM EDT29.000.020.000.020.00-1167162.50%
UBER230609P000300002023-06-07 10:48AM EDT30.000.010.000.010.00-10328137.50%
UBER230609P000310002023-06-01 2:50PM EDT31.000.010.000.020.00-1123131.25%
UBER230609P000315002023-05-31 11:17AM EDT31.500.020.000.040.00--5134.38%
UBER230609P000320002023-05-31 10:01AM EDT32.000.030.000.020.00-1249115.63%
UBER230609P000330002023-06-02 1:35PM EDT33.000.010.000.020.00-170398.44%
UBER230609P000335002023-06-02 2:20PM EDT33.500.030.000.020.00-7014690.63%
UBER230609P000340002023-06-07 12:13PM EDT34.000.010.000.020.00-162682.81%
UBER230609P000345002023-06-07 10:45AM EDT34.500.020.000.020.00-334775.00%
UBER230609P000350002023-06-07 3:20PM EDT35.000.020.010.02+0.01+100.00%101,05271.88%
UBER230609P000355002023-06-06 3:00PM EDT35.500.020.000.02+0.01+100.00%529659.38%
UBER230609P000360002023-06-07 2:22PM EDT36.000.020.010.030.00-1241,11657.81%
UBER230609P000365002023-06-07 2:49PM EDT36.500.030.020.04+0.02+200.00%1040653.91%
UBER230609P000370002023-06-07 3:57PM EDT37.000.030.030.04+0.01+50.00%1722,40047.66%
UBER230609P000375002023-06-07 3:41PM EDT37.500.070.050.06+0.05+250.00%1,1411,04842.19%
UBER230609P000380002023-06-07 3:56PM EDT38.000.110.100.12+0.07+175.00%3362,04339.84%
UBER230609P000385002023-06-07 3:59PM EDT38.500.210.210.23+0.14+200.00%88679337.70%
UBER230609P000390002023-06-07 3:59PM EDT39.000.410.410.45+0.29+241.67%1,05089338.67%
UBER230609P000395002023-06-07 3:59PM EDT39.500.710.700.76+0.51+255.00%1,26863639.84%
UBER230609P000400002023-06-07 3:50PM EDT40.001.071.071.17+0.70+189.19%1,6071,69144.14%
UBER230609P000405002023-06-07 3:28PM EDT40.501.721.491.63+1.09+173.02%52633450.39%
UBER230609P000410002023-06-07 3:31PM EDT41.002.111.962.12+1.13+115.31%7923159.38%
UBER230609P000415002023-06-07 1:37PM EDT41.502.742.412.62+1.62+144.64%15717468.95%
UBER230609P000420002023-06-07 1:42PM EDT42.003.302.923.10+1.45+78.38%2010674.22%
UBER230609P000425002023-06-06 3:36PM EDT42.502.203.453.600.00-4012357.81%
UBER230609P000430002023-06-07 12:55PM EDT43.004.133.954.15+1.77+75.00%1676.56%
UBER230609P000435002023-06-05 3:27PM EDT43.503.104.354.650.00-710110.16%
UBER230609P000440002023-06-07 11:17AM EDT44.004.944.905.10+1.53+44.87%110107.03%
UBER230609P000445002023-06-06 12:01PM EDT44.504.055.355.650.00-19126.56%
UBER230609P000450002023-06-02 1:36PM EDT45.005.305.906.100.00-17121.88%
UBER230609P000460002023-06-05 10:18AM EDT46.005.706.857.150.00-1717149.61%
UBER230609P000470002023-06-06 3:39PM EDT47.006.757.858.150.00-15164.06%
UBER230609P000480002023-06-02 9:55AM EDT48.008.808.909.150.00-11121.88%
UBER230609P000490002023-06-06 3:39PM EDT49.008.759.9010.100.00-5931175.78%
UBER230609P000500002023-06-06 3:39PM EDT50.009.7510.8011.150.00-11204.69%