U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
75.70-0.37 (-0.49%)
Al cierre: 04:00PM EDT
75.55 -0.15 (-0.20%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240322C000350002024-03-11 10:52AM EDT35.0042.8039.7041.700.00-12550.00%
UBER240322C000400002024-03-15 2:49PM EDT40.0036.8834.8536.200.00-1817380.47%
UBER240322C000450002024-03-11 1:26PM EDT45.0032.6830.6031.600.00-810304.88%
UBER240322C000500002024-03-18 1:11PM EDT50.0024.7125.6026.65-2.84-10.31%2271255.27%
UBER240322C000530002024-03-08 10:40AM EDT53.0027.2222.6524.050.00-222249.41%
UBER240322C000540002024-02-22 4:17PM EDT54.0024.3520.8022.600.00-13150.00%
UBER240322C000550002024-03-14 3:53PM EDT55.0022.6020.6522.500.00-2122247.85%
UBER240322C000560002024-03-18 9:58AM EDT56.0017.7519.6521.20-2.72-13.29%141225.00%
UBER240322C000570002024-03-12 12:37PM EDT57.0020.9518.6519.800.00-234197.27%
UBER240322C000580002024-03-18 10:59AM EDT58.0017.1516.7018.65-1.72-9.12%3113221.29%
UBER240322C000590002024-03-15 2:10PM EDT59.0016.6015.7017.75-1.30-7.26%121103.13%
UBER240322C000600002024-03-18 2:00PM EDT60.0015.3515.6516.90-1.01-6.17%5133173.05%
UBER240322C000610002024-03-18 1:16PM EDT61.0013.9013.7015.05-2.00-12.58%1227144.14%
UBER240322C000620002024-03-18 1:11PM EDT62.0012.7013.7014.95-2.20-14.77%1738158.01%
UBER240322C000630002024-03-18 3:07PM EDT63.0012.7011.7014.35-2.25-15.05%3457124.61%
UBER240322C000640002024-03-11 12:30PM EDT64.0014.3511.7011.850.00-11285.94%
UBER240322C000650002024-03-18 3:13PM EDT65.0010.9010.7010.85-0.20-1.80%472279.30%
UBER240322C000660002024-03-01 11:00AM EDT66.0014.339.7010.600.00-3852108.98%
UBER240322C000670002024-03-15 12:17PM EDT67.009.438.558.900.00-509754.69%
UBER240322C000680002024-03-18 12:33PM EDT68.006.877.708.85-2.34-25.41%210,02198.83%
UBER240322C000690002024-03-18 10:55AM EDT69.006.216.756.90-0.90-12.66%17058.40%
UBER240322C000700002024-03-18 3:13PM EDT70.005.855.756.85-0.45-7.14%4491381.35%
UBER240322C000710002024-03-18 1:50PM EDT71.004.704.805.00-0.68-12.64%23842256.06%
UBER240322C000720002024-03-18 12:03PM EDT72.002.853.954.05-2.28-44.44%2910850.10%
UBER240322C000730002024-03-18 3:45PM EDT73.003.153.103.20-0.30-8.70%15062147.46%
UBER240322C000740002024-03-18 3:26PM EDT74.002.462.342.51-0.29-10.55%76394248.34%
UBER240322C000750002024-03-18 3:59PM EDT75.001.721.671.73-0.27-13.57%2,87544242.97%
UBER240322C000760002024-03-18 3:59PM EDT76.001.201.181.22-0.34-22.08%1,1951,26843.07%
UBER240322C000770002024-03-18 3:59PM EDT77.000.820.790.82-0.28-25.45%2,82893943.07%
UBER240322C000780002024-03-18 3:59PM EDT78.000.510.500.53-0.21-29.17%1,3091,28543.26%
UBER240322C000790002024-03-18 3:58PM EDT79.000.310.300.34-0.23-42.59%1,2402,68943.95%
UBER240322C000800002024-03-18 3:58PM EDT80.000.200.180.21-0.12-37.50%1,2252,07944.53%
UBER240322C000810002024-03-18 3:23PM EDT81.000.110.110.13-0.15-57.69%3571,39945.51%
UBER240322C000820002024-03-18 3:46PM EDT82.000.070.050.09-0.07-50.00%20098847.66%
UBER240322C000830002024-03-18 3:26PM EDT83.000.060.050.06-0.03-33.33%23996349.22%
UBER240322C000840002024-03-18 3:49PM EDT84.000.040.020.140.00-39941257.23%
UBER240322C000850002024-03-18 3:44PM EDT85.000.040.020.05-0.01-20.00%1831,22654.30%
UBER240322C000860002024-03-18 2:10PM EDT86.000.020.020.04-0.03-60.00%2180457.81%
UBER240322C000870002024-03-18 2:33PM EDT87.000.020.000.03-0.02-50.00%381,29756.25%
UBER240322C000880002024-03-18 3:38PM EDT88.000.010.000.01-0.02-66.67%4420653.13%
UBER240322C000890002024-03-15 9:35AM EDT89.000.010.000.460.00-8131100.39%
UBER240322C000900002024-03-15 2:52PM EDT90.000.030.000.010.00-1662459.38%
UBER240322C000910002024-03-15 2:52PM EDT91.000.030.000.420.00-915108.59%
UBER240322C000920002024-03-15 2:52PM EDT92.000.020.000.400.00-3107112.50%
UBER240322C000930002024-03-15 2:53PM EDT93.000.020.000.390.00-3114116.80%
UBER240322C000950002024-03-12 1:45PM EDT95.000.040.000.370.00-3321125.00%
UBER240322C001000002024-03-14 12:30PM EDT100.000.010.000.010.00-149193.75%
UBER240322C001150002024-03-05 11:17AM EDT115.000.040.000.370.00-23203.52%
UBER240322C001200002024-03-07 10:30AM EDT120.000.060.000.210.00-23202.34%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240322P000350002024-02-27 10:30AM EDT35.000.010.010.01-0.01-50.00%203262.50%
UBER240322P000400002024-03-15 3:04PM EDT40.000.01-0.430.00--1368.75%
UBER240322P000450002024-02-15 1:55PM EDT45.000.010.000.010.00-112168.75%
UBER240322P000500002024-03-18 3:55PM EDT50.000.030.000.230.00-2033200.00%
UBER240322P000530002024-02-29 2:23PM EDT53.000.040.000.040.00-24137.50%
UBER240322P000540002024-02-13 11:20AM EDT54.000.170.000.050.00-21134.38%
UBER240322P000550002024-02-28 10:30AM EDT55.000.240.000.010.00-1116106.25%
UBER240322P000560002024-03-14 9:32AM EDT56.000.060.000.040.00-76118.75%
UBER240322P000570002024-02-23 10:31AM EDT57.000.190.000.040.00-1149112.50%
UBER240322P000580002024-02-26 2:18PM EDT58.000.050.000.040.00-1122106.25%
UBER240322P000590002024-03-15 2:35PM EDT59.000.020.000.040.00-12299.61%
UBER240322P000600002024-03-15 1:53PM EDT60.000.030.000.010.00-6027081.25%
UBER240322P000610002024-03-08 11:36AM EDT61.000.030.000.050.00-15490.63%
UBER240322P000620002024-03-18 10:38AM EDT62.000.010.000.05-0.01-50.00%34184.38%
UBER240322P000630002024-03-18 9:37AM EDT63.000.010.000.05-0.02-66.67%53478.13%
UBER240322P000640002024-03-14 10:48AM EDT64.000.020.001.270.00-155139.84%
UBER240322P000650002024-03-18 3:41PM EDT65.000.020.010.020.00-1,45742062.50%
UBER240322P000660002024-03-18 2:50PM EDT66.000.030.010.050.00-3063562.50%
UBER240322P000670002024-03-18 10:52AM EDT67.000.050.030.060.00-1817260.16%
UBER240322P000680002024-03-18 1:19PM EDT68.000.060.020.07+0.01+20.00%1919,23553.91%
UBER240322P000690002024-03-18 2:50PM EDT69.000.070.050.070.00-28511850.39%
UBER240322P000700002024-03-18 3:47PM EDT70.000.100.080.10-0.01-9.09%1,30687548.63%
UBER240322P000710002024-03-18 3:58PM EDT71.000.130.130.14-0.08-38.10%1,42771545.12%
UBER240322P000720002024-03-18 3:57PM EDT72.000.220.220.24-0.10-31.25%82471244.04%
UBER240322P000730002024-03-18 3:59PM EDT73.000.390.360.39-0.10-20.41%9773,08942.68%
UBER240322P000740002024-03-18 3:58PM EDT74.000.600.590.62-0.10-14.29%2,5961,54241.50%
UBER240322P000750002024-03-18 3:58PM EDT75.000.970.930.97-0.11-10.19%2,6275,29241.02%
UBER240322P000760002024-03-18 3:58PM EDT76.001.461.421.46+0.01+0.69%43595341.21%
UBER240322P000770002024-03-18 3:51PM EDT77.002.122.032.07+0.12+6.00%62292041.41%
UBER240322P000780002024-03-18 3:40PM EDT78.002.762.572.87+0.07+2.60%22087644.78%
UBER240322P000790002024-03-18 3:17PM EDT79.003.423.503.60-0.13-3.66%9960041.99%
UBER240322P000800002024-03-18 3:44PM EDT80.004.354.404.50+0.04+0.93%311,03843.95%
UBER240322P000810002024-03-15 3:30PM EDT81.006.755.305.50+1.77+35.54%368350.78%
UBER240322P000820002024-03-18 3:03PM EDT82.006.595.306.50+0.59+9.83%148157.23%
UBER240322P000830002024-03-15 3:58PM EDT83.007.126.257.450.00-73959.38%
UBER240322P000840002024-03-18 11:56AM EDT84.009.817.108.40+1.71+21.11%23259.77%
UBER240322P000850002024-03-18 1:20PM EDT85.009.908.109.40+1.38+16.20%243165.23%
UBER240322P000860002024-03-08 12:29PM EDT86.0010.308.6510.60+3.95+62.20%3189.45%
UBER240322P000870002024-02-21 11:04AM EDT87.0012.3010.3512.35+2.45+24.87%9066.80%
UBER240322P000880002024-03-18 1:20PM EDT88.0012.6511.1012.40+1.75+16.06%22180.27%
UBER240322P000890002024-03-13 1:01PM EDT89.0010.3012.3014.250.00-10146.97%
UBER240322P000900002024-03-14 9:32AM EDT90.0011.8513.4015.150.00-32148.14%
UBER240322P000910002024-03-18 2:09PM EDT91.0015.6014.4516.30+2.85+22.35%3089.84%
UBER240322P000930002024-03-18 1:43PM EDT93.0017.7016.2018.35+2.45+16.07%1-177.44%
UBER240322P001000002024-02-15 12:30PM EDT100.0020.5023.2524.850.00-10183.69%
UBER240322P001100002024-03-11 10:52AM EDT110.0032.2534.2035.350.00-10221.48%