U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.19-1.12 (-3.08%)
Al cierre: 3:59p.m. EDT

35.37 +0.18 (0.52 %)
Fuera de horario: 4:11PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER201023C000250002020-10-20 9:44AM EDT25.0010.2910.2010.350.00-23211.72%
UBER201023C000270002020-10-21 1:52PM EDT27.008.108.208.35-0.31-3.69%414171.09%
UBER201023C000275002020-10-16 10:21AM EDT27.506.908.508.600.00-12303.52%
UBER201023C000285002020-10-02 10:44AM EDT28.508.206.706.850.00-113141.41%
UBER201023C000290002020-10-06 9:58AM EDT29.007.656.206.350.00-119132.03%
UBER201023C000295002020-10-19 12:04AM EDT29.506.055.705.80+0.20+3.42%112114.06%
UBER201023C000300002020-10-19 1:24PM EDT30.005.755.255.300.00-112112.89%
UBER201023C000305002020-10-20 10:08AM EDT30.505.254.704.800.00-4696.09%
UBER201023C000310002020-10-21 10:42AM EDT31.004.954.254.35-0.30-5.71%24299.80%
UBER201023C000315002020-10-21 9:30AM EDT31.504.303.753.85-0.35-7.53%12490.23%
UBER201023C000320002020-10-21 10:06AM EDT32.003.703.253.35-0.65-14.94%11780.47%
UBER201023C000325002020-10-21 2:18PM EDT32.502.602.772.81-1.25-32.47%21668.75%
UBER201023C000330002020-10-21 2:49PM EDT33.002.402.232.36-0.85-26.15%1221359.38%
UBER201023C000335002020-10-21 12:32PM EDT33.501.921.811.86-0.90-31.91%2642454.88%
UBER201023C000340002020-10-21 1:53PM EDT34.001.191.341.38-1.13-48.71%15353748.63%
UBER201023C000345002020-10-21 2:56PM EDT34.500.840.940.98-1.07-56.02%1544,30445.22%
UBER201023C000350002020-10-21 3:55PM EDT35.000.620.590.62-0.80-56.34%1,3655,19740.92%
UBER201023C000355002020-10-21 3:54PM EDT35.500.380.380.39-0.64-62.75%8961,49441.50%
UBER201023C000360002020-10-21 3:51PM EDT36.000.210.220.24-0.48-69.57%2,3003,36442.97%
UBER201023C000365002020-10-21 3:54PM EDT36.500.140.120.14-0.31-68.89%1,88222,40944.14%
UBER201023C000370002020-10-21 3:54PM EDT37.000.070.070.08-0.19-73.08%8545,30445.31%
UBER201023C000375002020-10-21 3:55PM EDT37.500.050.040.05-0.11-68.75%3158,69247.66%
UBER201023C000380002020-10-21 3:27PM EDT38.000.040.030.04-0.07-63.64%7196,72251.56%
UBER201023C000385002020-10-21 3:31PM EDT38.500.030.020.04-0.04-57.14%16276456.25%
UBER201023C000390002020-10-21 3:54PM EDT39.000.030.030.04-0.02-40.00%1524,67664.84%
UBER201023C000395002020-10-21 3:34PM EDT39.500.020.020.04-0.02-50.00%946369.53%
UBER201023C000400002020-10-21 3:32PM EDT40.000.030.020.030.00-2572,06173.44%
UBER201023C000405002020-10-21 2:44PM EDT40.500.020.020.03-0.02-50.00%11618778.91%
UBER201023C000410002020-10-21 1:43PM EDT41.000.010.000.02-0.03-75.00%33681473.44%
UBER201023C000420002020-10-21 2:26PM EDT42.000.020.010.03-0.01-33.33%418292.19%
UBER201023C000430002020-10-20 3:56PM EDT43.000.010.000.030.00-5315798.44%
UBER201023C000440002020-10-21 9:46AM EDT44.000.020.000.040.00-1262112.50%
UBER201023C000450002020-10-21 1:55PM EDT45.000.010.000.02-0.01-50.00%3244112.50%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER201023P000250002020-10-16 3:07PM EDT25.000.010.000.080.00-118185.94%
UBER201023P000270002020-10-21 1:04PM EDT27.000.020.000.030.00-8296129.69%
UBER201023P000275002020-10-21 1:04PM EDT27.500.030.000.030.00-82189121.88%
UBER201023P000280002020-10-21 1:20PM EDT28.000.020.000.030.00-127128114.06%
UBER201023P000285002020-10-21 1:20PM EDT28.500.030.000.03+0.02+200.00%12727106.25%
UBER201023P000290002020-10-20 2:56PM EDT29.000.020.000.030.00-238198.44%
UBER201023P000295002020-10-20 3:28PM EDT29.500.010.000.020.00-124085.94%
UBER201023P000300002020-10-21 3:35PM EDT30.000.020.020.030.00-5016589.84%
UBER201023P000305002020-10-21 9:30AM EDT30.500.040.010.040.00-1146882.03%
UBER201023P000310002020-10-21 1:37PM EDT31.000.020.020.040.00-319576.56%
UBER201023P000315002020-10-21 3:35PM EDT31.500.030.030.050.00-5617771.88%
UBER201023P000320002020-10-21 3:41PM EDT32.000.040.030.04+0.01+33.33%7568361.72%
UBER201023P000325002020-10-21 1:56PM EDT32.500.050.040.06+0.01+25.00%155,18157.81%
UBER201023P000330002020-10-21 3:56PM EDT33.000.060.050.06+0.01+20.00%703,26750.00%
UBER201023P000335002020-10-21 3:43PM EDT33.500.070.070.08+0.02+40.00%1961,11545.31%
UBER201023P000340002020-10-21 3:45PM EDT34.000.120.100.12+0.04+50.00%3562,20640.63%
UBER201023P000345002020-10-21 3:54PM EDT34.500.190.180.20+0.09+90.00%35078036.91%
UBER201023P000350002020-10-21 3:52PM EDT35.000.360.350.37+0.23+176.92%1,3515,39836.13%
UBER201023P000355002020-10-21 3:25PM EDT35.500.610.600.61+0.35+134.62%1,15791134.18%
UBER201023P000360002020-10-21 3:43PM EDT36.001.060.960.99+0.65+158.54%1,2811,87837.31%
UBER201023P000365002020-10-21 2:50PM EDT36.501.291.331.39+0.66+104.76%25872636.33%
UBER201023P000370002020-10-21 1:51PM EDT37.002.061.771.83+1.04+101.96%7742632.81%
UBER201023P000375002020-10-21 12:57PM EDT37.502.342.252.30+0.94+67.14%604260.00%
UBER201023P000380002020-10-21 2:44PM EDT38.002.842.742.78+1.06+59.55%663700.00%
UBER201023P000385002020-10-21 12:18PM EDT38.503.303.253.35+1.07+47.98%69259.77%
UBER201023P000390002020-10-21 1:05PM EDT39.003.903.703.85+1.12+40.29%43566.41%
UBER201023P000395002020-10-21 1:07PM EDT39.504.304.254.35+0.25+6.17%11672.66%
UBER201023P000400002020-10-21 3:07PM EDT40.004.904.754.85+1.20+32.43%55578.91%
UBER201023P000405002020-10-21 10:46AM EDT40.504.655.205.30+0.60+14.81%1130.00%
UBER201023P000410002020-10-21 9:34AM EDT41.005.405.755.80+0.85+18.68%5530.00%
UBER201023P000420002020-10-07 10:20AM EDT42.006.906.706.850.00-13103.13%
UBER201023P000430002020-10-21 1:10PM EDT43.007.707.757.80+1.50+24.19%200.00%
UBER201023P000450002020-10-07 1:44PM EDT45.008.159.709.800.00-200.00%