U.S. markets close in 1 hour 49 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
56.15-0.25 (-0.44%)
A partir del 02:11PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231201C000250002023-11-17 9:38AM EST25.0029.3930.6030.900.00-560.00%
UBER231201C000300002023-11-29 3:46PM EST30.0026.5325.7525.900.00-91140.00%
UBER231201C000320002023-11-21 12:33PM EST32.0023.0523.5023.850.00-6270.00%
UBER231201C000330002023-11-30 11:20AM EST33.0022.9522.7022.85+0.50+2.23%210.00%
UBER231201C000340002023-11-30 11:20AM EST34.0021.9521.7021.80-0.15-0.68%51670.00%
UBER231201C000350002023-11-29 12:55PM EST35.0021.7520.7020.800.00-390.00%
UBER231201C000360002023-11-28 2:10PM EST36.0020.3519.7520.000.00-1270.00%
UBER231201C000370002023-11-30 10:57AM EST37.0018.8018.7518.90-1.00-5.05%2420.00%
UBER231201C000380002023-11-29 9:45AM EST38.0018.3017.7017.850.00-3180.00%
UBER231201C000390002023-11-15 2:50PM EST39.0014.9016.7016.800.00-1280.00%
UBER231201C000400002023-11-27 9:38AM EST40.0016.3515.7516.000.00-131480.00%
UBER231201C000410002023-11-27 9:38AM EST41.0015.3514.7515.150.00-711850.00%
UBER231201C000420002023-11-29 3:53PM EST42.0014.6213.6513.850.00-65680.00%
UBER231201C000430002023-11-28 12:06PM EST43.0013.1512.6512.850.00-5860.00%
UBER231201C000440002023-11-30 10:22AM EST44.0012.0211.7511.85-0.73-5.73%11290.00%
UBER231201C000450002023-11-29 2:22PM EST45.0011.2010.7510.85-0.84-6.98%44530.00%
UBER231201C000455002023-11-29 12:07PM EST45.5010.9410.2510.350.00-2140.00%
UBER231201C000460002023-11-30 10:50AM EST46.009.879.709.80-0.68-6.45%39250.00%
UBER231201C000465002023-11-29 1:03PM EST46.509.859.259.35-0.40-3.90%160.00%
UBER231201C000470002023-11-29 1:59PM EST47.008.858.708.85-1.12-11.23%222480.00%
UBER231201C000475002023-11-24 11:25AM EST47.508.418.208.350.00-440.00%
UBER231201C000480002023-11-30 1:53PM EST48.007.707.707.90-0.65-7.78%123930.00%
UBER231201C000485002023-11-29 11:01AM EST48.508.106.907.40-0.30-3.57%1250.00%
UBER231201C000490002023-11-29 2:22PM EST49.006.706.756.85-1.35-16.77%101,0400.00%
UBER231201C000495002023-11-29 3:48PM EST49.507.086.156.600.00-10190.00%
UBER231201C000500002023-11-30 1:31PM EST50.005.685.755.85-1.25-18.04%542,0940.00%
UBER231201C000510002023-11-30 1:33PM EST51.004.804.754.90-0.90-15.79%326450.00%
UBER231201C000520002023-11-30 1:00PM EST52.003.873.804.40-0.73-15.87%1032,67693.36%
UBER231201C000530002023-11-30 1:13PM EST53.002.872.893.00-0.98-25.45%1229770.00%
UBER231201C000540002023-11-30 12:47PM EST54.002.291.722.23-0.41-15.19%1323,12041.21%
UBER231201C000550002023-11-30 1:09PM EST55.001.391.471.53-0.63-31.19%1434,12150.68%
UBER231201C000560002023-11-30 1:52PM EST56.000.990.721.08-0.31-23.85%5664,23260.55%
UBER231201C000570002023-11-30 1:48PM EST57.000.640.620.67-0.18-21.95%1,46111,35760.74%
UBER231201C000580002023-11-30 1:52PM EST58.000.380.360.40-0.13-25.49%2,2767,83862.70%
UBER231201C000590002023-11-30 1:55PM EST59.000.200.200.22-0.09-31.03%5,5833,21064.26%
UBER231201C000600002023-11-30 1:44PM EST60.000.080.070.10-0.06-42.86%2,46410,46061.33%
UBER231201C000610002023-11-30 1:54PM EST61.000.030.030.04-0.05-62.50%2746,47360.94%
UBER231201C000620002023-11-30 12:29PM EST62.000.010.010.020.00-32869962.50%
UBER231201C000630002023-11-30 1:50PM EST63.000.030.000.03+0.02+200.00%2231,30270.31%
UBER231201C000640002023-11-29 10:02AM EST64.000.020.000.430.00-3164127.73%
UBER231201C000650002023-11-29 9:47AM EST65.000.030.000.070.00-113797.66%
UBER231201C000660002023-11-27 1:27PM EST66.000.010.000.370.00-4041144.34%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231201P000250002023-11-03 9:49AM EST25.000.060.000.310.00-22564.84%
UBER231201P000300002023-11-08 9:35AM EST30.000.020.000.310.00-519449.22%
UBER231201P000320002023-11-06 2:01PM EST32.000.040.000.190.00-14376.56%
UBER231201P000330002023-11-02 8:30AM EST33.000.090.000.310.00-56388.28%
UBER231201P000340002023-11-16 2:59PM EST34.000.020.000.310.00-22233369.53%
UBER231201P000350002023-11-13 2:36PM EST35.000.030.000.310.00-141350.78%
UBER231201P000360002023-11-21 3:38PM EST36.000.030.000.010.00-5242212.50%
UBER231201P000370002023-11-14 12:39PM EST37.000.010.000.150.00-30248278.91%
UBER231201P000380002023-11-29 3:30PM EST38.000.010.000.010.00-815187.50%
UBER231201P000390002023-11-27 12:44PM EST39.000.010.000.010.00-5197175.00%
UBER231201P000400002023-11-29 3:32PM EST40.000.010.000.010.00-141,140162.50%
UBER231201P000410002023-11-27 12:43PM EST41.000.010.000.010.00-5206156.25%
UBER231201P000420002023-11-27 12:43PM EST42.000.010.000.010.00-4157143.75%
UBER231201P000430002023-11-27 12:42PM EST43.000.010.000.010.00-9370131.25%
UBER231201P000440002023-11-30 11:16AM EST44.000.010.000.010.00-1183121.88%
UBER231201P000450002023-11-28 9:55AM EST45.000.050.000.010.00-22,928112.50%
UBER231201P000455002023-11-27 9:54AM EST45.500.010.000.010.00-5282106.25%
UBER231201P000460002023-11-30 11:10AM EST46.000.010.000.020.00-12,346109.38%
UBER231201P000465002023-11-27 9:55AM EST46.500.010.000.310.00-182248162.89%
UBER231201P000470002023-11-30 12:52PM EST47.000.030.000.07+0.02+200.00%2122118.75%
UBER231201P000475002023-11-28 9:40AM EST47.500.010.000.310.00-1119147.66%
UBER231201P000480002023-11-29 3:23PM EST48.000.010.000.010.00-12,29381.25%
UBER231201P000485002023-11-29 10:01AM EST48.500.020.000.030.00-51189.06%
UBER231201P000490002023-11-30 12:45PM EST49.000.020.000.040.00-1401,16785.94%
UBER231201P000495002023-11-29 1:39PM EST49.500.010.000.010.00-112,01168.75%
UBER231201P000500002023-11-30 1:06PM EST50.000.010.000.010.00-8227,23662.50%
UBER231201P000510002023-11-30 1:51PM EST51.000.020.020.03+0.01+100.00%1,7311,08066.41%
UBER231201P000520002023-11-30 1:46PM EST52.000.060.060.07+0.03+100.00%3212,70466.02%
UBER231201P000530002023-11-30 1:48PM EST53.000.170.140.19+0.08+88.89%4982,85167.19%
UBER231201P000540002023-11-30 1:51PM EST54.000.370.220.37+0.15+68.18%2,5805,32663.48%
UBER231201P000550002023-11-30 1:53PM EST55.000.710.650.74+0.25+54.35%7,9375,30572.07%
UBER231201P000560002023-11-30 1:39PM EST56.001.151.151.26+0.30+35.29%5989,27577.25%
UBER231201P000570002023-11-30 1:10PM EST57.001.951.761.86+0.60+44.44%3371,96980.37%
UBER231201P000580002023-11-30 12:00PM EST58.002.802.232.60+0.77+37.93%131,07876.17%
UBER231201P000590002023-11-29 11:18AM EST59.002.713.353.450.00-254993.16%
UBER231201P000600002023-11-30 11:57AM EST60.004.503.704.90+1.05+30.43%6088101.37%
UBER231201P000610002023-11-29 3:01PM EST61.004.355.155.900.00-13126135.64%
UBER231201P000620002023-11-28 11:34AM EST62.005.956.156.550.00-12135.16%
UBER231201P000630002023-11-29 2:12PM EST63.006.957.157.30+0.95+15.83%10135.94%