U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.93+1.30 (+4.39%)
Al cierre: 04:00PM EST
30.73 -0.20 (-0.65%)
Fuera de horario: 07:56PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230203C000150002022-12-30 1:14PM EST15.009.5515.3015.450.00-42420.00%
UBER230203C000160002023-01-24 10:02AM EST16.0014.1014.8515.100.00--3346.88%
UBER230203C000170002023-01-26 9:50AM EST17.0012.7013.8514.050.00-79284.38%
UBER230203C000180002023-01-26 9:50AM EST18.0011.7012.8513.050.00--7259.38%
UBER230203C000190002023-01-23 3:42PM EST19.0011.6011.8512.000.00-1565284.38%
UBER230203C000200002023-01-27 12:38PM EST20.0010.3010.9011.000.00-3366212.50%
UBER230203C000210002023-01-31 2:18PM EST21.009.879.8510.10+0.88+9.79%314215.63%
UBER230203C000220002023-01-30 2:33PM EST22.007.938.909.000.00-299171.88%
UBER230203C000230002023-01-31 12:20PM EST23.007.677.908.00+0.82+11.97%2753151.56%
UBER230203C000235002023-01-27 10:47AM EST23.506.607.407.500.00-650140.63%
UBER230203C000240002023-01-30 3:02PM EST24.005.856.907.000.00-564131.25%
UBER230203C000250002023-01-31 11:19AM EST25.005.725.906.00+0.66+13.04%1123,671112.50%
UBER230203C000255002023-01-31 12:23PM EST25.505.215.405.50+0.44+9.22%127104.69%
UBER230203C000260002023-01-31 11:14AM EST26.004.704.905.00+0.97+26.01%21693895.31%
UBER230203C000265002023-01-27 11:32AM EST26.503.704.404.500.00-41585.94%
UBER230203C000270002023-01-31 3:12PM EST27.003.903.904.05+1.07+37.81%445689.06%
UBER230203C000275002023-01-31 9:45AM EST27.502.713.403.55+0.20+7.97%111279.69%
UBER230203C000280002023-01-31 3:09PM EST28.002.982.933.05+1.09+57.67%671,12374.22%
UBER230203C000285002023-01-31 2:28PM EST28.502.502.482.58+1.07+74.83%6026072.66%
UBER230203C000290002023-01-31 3:57PM EST29.002.022.022.08+0.82+68.33%731,75264.45%
UBER230203C000295002023-01-31 3:59PM EST29.501.601.601.65+0.82+105.13%6442,20962.70%
UBER230203C000300002023-01-31 3:57PM EST30.001.191.201.24+0.64+116.36%1,0683,38459.18%
UBER230203C000305002023-01-31 3:59PM EST30.500.870.870.90+0.51+141.67%1,6092,71558.20%
UBER230203C000310002023-01-31 3:59PM EST31.000.600.590.61+0.38+172.73%5,8947,19556.64%
UBER230203C000315002023-01-31 3:58PM EST31.500.380.370.40+0.24+171.43%5661,40355.66%
UBER230203C000320002023-01-31 3:59PM EST32.000.230.220.24+0.13+130.00%1,9663,05454.88%
UBER230203C000325002023-01-31 3:56PM EST32.500.130.120.14+0.09+225.00%1,47868054.49%
UBER230203C000330002023-01-31 3:54PM EST33.000.070.060.07+0.05+250.00%5151,78253.52%
UBER230203C000335002023-01-31 3:38PM EST33.500.030.030.04+0.01+50.00%14067254.30%
UBER230203C000340002023-01-31 2:04PM EST34.000.020.010.020.00-33437953.13%
UBER230203C000345002023-01-31 12:37PM EST34.500.020.000.02+0.01+100.00%659256.25%
UBER230203C000350002023-01-31 1:12PM EST35.000.010.000.02-0.01-50.00%20329662.50%
UBER230203C000355002023-01-31 12:23PM EST35.500.020.000.02-0.01-33.33%15268.75%
UBER230203C000360002023-01-24 12:04PM EST36.000.020.000.020.00-11775.00%
UBER230203C000370002023-01-23 3:06PM EST37.000.020.000.030.00--490.63%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230203P000150002023-01-12 2:06PM EST15.000.020.000.000.00-1150.00%
UBER230203P000160002022-12-27 3:33PM EST16.000.040.000.050.00--10318.75%
UBER230203P000170002023-01-23 10:27AM EST17.000.010.000.000.00-353650.00%
UBER230203P000180002023-01-09 2:27PM EST18.000.010.000.010.00-1171225.00%
UBER230203P000190002023-01-09 1:16PM EST19.000.030.000.010.00-971200.00%
UBER230203P000200002023-01-31 11:49AM EST20.000.010.000.010.00-692181.25%
UBER230203P000210002023-01-24 2:52PM EST21.000.020.000.010.00-5207162.50%
UBER230203P000220002023-01-31 2:48PM EST22.000.010.000.010.00-125739143.75%
UBER230203P000225002023-01-31 3:55PM EST22.500.010.000.01-0.02-66.67%199960137.50%
UBER230203P000230002023-01-31 3:55PM EST23.000.030.000.01-0.02-40.00%161577125.00%
UBER230203P000235002023-01-31 3:55PM EST23.500.010.000.02-0.01-50.00%160610128.13%
UBER230203P000240002023-01-31 10:57AM EST24.000.010.000.010.00-21,497112.50%
UBER230203P000245002023-01-31 3:30PM EST24.500.010.000.000.00-8621150.00%
UBER230203P000250002023-01-31 3:40PM EST25.000.010.000.02-0.01-50.00%19950103.13%
UBER230203P000255002023-01-30 12:50PM EST25.500.020.000.020.00-176493.75%
UBER230203P000260002023-01-31 3:40PM EST26.000.010.000.02-0.02-66.67%401,29485.94%
UBER230203P000265002023-01-31 12:22PM EST26.500.020.000.03-0.03-60.00%5382782.81%
UBER230203P000270002023-01-31 2:46PM EST27.000.010.010.02-0.06-85.71%1502,15273.44%
UBER230203P000275002023-01-31 3:18PM EST27.500.030.020.03-0.07-70.00%7980471.09%
UBER230203P000280002023-01-31 3:57PM EST28.000.040.040.05-0.14-77.78%1334,10169.53%
UBER230203P000285002023-01-31 3:59PM EST28.500.070.050.07-0.20-74.07%5342,96463.67%
UBER230203P000290002023-01-31 4:00PM EST29.000.090.090.11-0.34-79.07%5504,91760.94%
UBER230203P000295002023-01-31 3:49PM EST29.500.180.160.17-0.45-71.43%1982,37658.79%
UBER230203P000300002023-01-31 3:58PM EST30.000.280.270.28-0.63-69.23%1,8725,64257.62%
UBER230203P000305002023-01-31 3:56PM EST30.500.440.420.44-0.74-62.71%6741,98355.86%
UBER230203P000310002023-01-31 3:57PM EST31.000.660.640.66-0.90-57.69%94229754.88%
UBER230203P000315002023-01-31 1:59PM EST31.500.930.910.95-0.93-50.00%6012653.32%
UBER230203P000320002023-01-31 11:23AM EST32.001.501.251.31-0.79-34.50%121752.73%
UBER230203P000325002023-01-31 11:07AM EST32.501.941.651.74-0.66-25.38%111353.91%
UBER230203P000330002023-01-31 10:21AM EST33.002.712.032.23-0.69-20.29%1952.34%
UBER230203P000335002023-01-31 11:14AM EST33.502.832.552.65-1.60-36.12%2152.34%
UBER230203P000340002023-01-31 10:24AM EST34.003.702.983.15-0.20-5.13%1874.61%
UBER230203P000345002023-01-27 2:48PM EST34.504.053.503.600.00-212167.97%
UBER230203P000350002023-01-27 12:03PM EST35.004.853.954.200.00-1256.25%
UBER230203P000360002023-01-24 9:43AM EST36.006.055.005.150.00-2668.75%
UBER230203P000380002023-01-26 1:40PM EST38.008.037.007.150.00--187.50%
UBER230203P000400002023-01-26 9:50AM EST40.0010.309.009.150.00-22109.38%