U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.03+0.66 (+2.95%)
Al cierre: 04:00PM EDT
23.05 +0.02 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER220701C000140002022-06-23 10:49AM EDT14.007.958.959.150.00-273162.50%
UBER220701C000150002022-06-21 10:25AM EDT15.007.257.958.200.00-119162.50%
UBER220701C000170002022-06-17 9:48AM EDT17.004.315.906.200.00-17106.25%
UBER220701C000180002022-06-24 9:39AM EDT18.004.705.005.20+0.35+8.05%262110.16%
UBER220701C000190002022-06-24 12:12PM EDT19.003.904.004.15+0.70+21.88%6015982.03%
UBER220701C000195002022-06-23 10:14AM EDT19.502.553.503.650.00-11519873.44%
UBER220701C000200002022-06-24 3:54PM EDT20.003.113.003.20+0.51+19.62%1922070.70%
UBER220701C000205002022-06-24 3:59PM EDT20.502.672.602.75+0.46+20.81%11519674.41%
UBER220701C000210002022-06-24 3:32PM EDT21.002.192.172.33+0.37+20.33%49630973.24%
UBER220701C000215002022-06-24 3:35PM EDT21.501.781.771.85+0.36+25.35%27323167.58%
UBER220701C000220002022-06-24 3:59PM EDT22.001.441.411.47+0.32+28.57%4022,21666.41%
UBER220701C000225002022-06-24 3:59PM EDT22.501.081.101.12+0.19+21.35%1,07665865.04%
UBER220701C000230002022-06-24 3:59PM EDT23.000.810.790.86+0.14+20.90%1,74710,77863.67%
UBER220701C000235002022-06-24 3:59PM EDT23.500.590.570.62+0.11+22.92%1,94559962.89%
UBER220701C000240002022-06-24 3:59PM EDT24.000.390.400.42+0.05+14.71%4,2769,24561.91%
UBER220701C000245002022-06-24 3:57PM EDT24.500.270.260.29+0.05+22.73%31169961.33%
UBER220701C000250002022-06-24 3:59PM EDT25.000.180.170.19+0.04+28.57%5,8401,13161.33%
UBER220701C000255002022-06-24 3:56PM EDT25.500.110.110.12+0.02+22.22%62323261.33%
UBER220701C000260002022-06-24 3:59PM EDT26.000.070.070.08+0.01+16.67%1,1761,46762.11%
UBER220701C000265002022-06-24 3:55PM EDT26.500.050.040.06+0.02+66.67%32931563.28%
UBER220701C000270002022-06-24 3:48PM EDT27.000.040.030.04+0.01+33.33%10379564.84%
UBER220701C000275002022-06-22 12:16PM EDT27.500.010.020.030.00-707467.19%
UBER220701C000280002022-06-24 2:30PM EDT28.000.020.010.030.00-8854770.31%
UBER220701C000285002022-06-14 11:27AM EDT28.500.040.000.030.00-19871.88%
UBER220701C000290002022-06-24 1:03PM EDT29.000.020.010.020.00-12119476.56%
UBER220701C000300002022-06-23 3:30PM EDT30.000.020.000.030.00-1058985.94%
UBER220701C000310002022-06-21 12:56PM EDT31.000.020.000.020.00-857790.63%
UBER220701C000320002022-06-16 10:07AM EDT32.000.020.000.030.00-1120103.13%
UBER220701C000330002022-06-10 10:33AM EDT33.000.030.000.010.00-13,24696.88%
UBER220701C000340002022-06-10 12:04PM EDT34.000.030.000.020.00-1156114.06%
UBER220701C000350002022-06-10 12:40PM EDT35.000.020.010.010.00-10247121.88%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER220701P000120002022-06-02 11:01AM EDT12.000.020.000.050.00-511215.63%
UBER220701P000130002022-06-13 10:16AM EDT13.000.010.000.040.00-100201184.38%
UBER220701P000140002022-06-17 9:32AM EDT14.000.010.000.030.00-1211156.25%
UBER220701P000150002022-06-22 11:26AM EDT15.000.020.000.030.00-2141137.50%
UBER220701P000160002022-06-24 12:57PM EDT16.000.030.000.03+0.02+200.00%3430118.75%
UBER220701P000170002022-06-24 1:58PM EDT17.000.020.000.030.00-58616101.56%
UBER220701P000175002022-06-22 10:07AM EDT17.500.080.000.030.00-677092.19%
UBER220701P000180002022-06-24 11:03AM EDT18.000.030.000.03-0.04-57.14%1868284.38%
UBER220701P000185002022-06-24 9:51AM EDT18.500.020.000.03-0.07-77.78%1,07129876.56%
UBER220701P000190002022-06-24 2:24PM EDT19.000.040.020.05-0.05-55.56%1938678.13%
UBER220701P000195002022-06-24 3:43PM EDT19.500.050.040.05-0.15-75.00%992,85373.44%
UBER220701P000200002022-06-24 3:41PM EDT20.000.070.060.07-0.12-63.16%1,3965,92669.53%
UBER220701P000205002022-06-24 3:59PM EDT20.500.110.100.12-0.16-59.26%28683168.75%
UBER220701P000210002022-06-24 3:59PM EDT21.000.170.160.18-0.21-55.26%9151,48866.80%
UBER220701P000215002022-06-24 3:57PM EDT21.500.270.240.27-0.27-50.00%66781764.84%
UBER220701P000220002022-06-24 3:59PM EDT22.000.390.370.40-0.38-49.35%2651,43364.06%
UBER220701P000225002022-06-24 3:56PM EDT22.500.570.550.57-0.42-42.42%28343663.48%
UBER220701P000230002022-06-24 3:57PM EDT23.000.770.750.80-0.49-38.89%8391,22662.11%
UBER220701P000235002022-06-24 3:58PM EDT23.501.041.011.09-0.70-40.23%292761.72%
UBER220701P000240002022-06-24 3:46PM EDT24.001.361.331.40-0.74-35.24%3535560.55%
UBER220701P000245002022-06-24 3:58PM EDT24.501.741.681.77-1.11-38.95%21759.38%
UBER220701P000250002022-06-24 3:46PM EDT25.002.162.092.20-0.64-22.86%81,87260.55%
UBER220701P000260002022-06-24 2:32PM EDT26.003.042.983.10-0.84-21.65%116160.94%
UBER220701P000265002022-06-23 9:45AM EDT26.504.953.453.600.00-1464.45%
UBER220701P000270002022-06-24 2:35PM EDT27.004.003.904.10-1.10-21.57%61763.28%
UBER220701P000275002022-06-24 2:52PM EDT27.504.494.404.55-1.25-21.78%1853.13%
UBER220701P000280002022-06-24 2:53PM EDT28.004.994.905.05-1.32-20.92%18757.81%
UBER220701P000290002022-06-24 12:13PM EDT29.006.205.906.15-2.00-24.39%31695.31%
UBER220701P000300002022-06-23 9:54AM EDT30.008.606.857.250.00-33114.06%
UBER220701P000310002022-06-13 2:37PM EDT31.009.077.858.200.00-200116.41%
UBER220701P000330002022-05-17 2:40PM EDT33.009.1712.4012.700.00--0421.29%
UBER220701P000350002022-06-13 2:13PM EDT35.0013.1511.8512.150.00-10139.84%