U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.72+0.22 (+0.83%)
Al cierre: 04:00PM EDT
26.74 +0.02 (+0.07%)
Fuera de horario: 06:16PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER221007C000150002022-10-03 2:59PM EDT15.0011.8011.6511.75+0.40+3.51%43229.69%
UBER221007C000190002022-09-23 9:40AM EDT19.009.307.607.750.00-212143.75%
UBER221007C000200002022-10-03 2:59PM EDT20.006.806.606.75-2.10-23.60%224125.00%
UBER221007C000210002022-09-30 10:38AM EDT21.006.255.555.800.00-89127.73%
UBER221007C000215002022-09-30 2:42PM EDT21.505.555.155.250.00-1297.66%
UBER221007C000220002022-09-30 10:10AM EDT22.005.064.654.850.00-1289.06%
UBER221007C000225002022-09-29 9:32AM EDT22.505.224.104.350.00-203662.50%
UBER221007C000230002022-09-23 2:28PM EDT23.004.803.653.850.00-131671.09%
UBER221007C000235002022-09-29 10:14AM EDT23.503.403.153.450.00-5577.34%
UBER221007C000240002022-09-30 3:56PM EDT24.002.702.722.860.00-4612265.23%
UBER221007C000245002022-10-03 3:57PM EDT24.502.272.282.35-0.03-1.30%135160.16%
UBER221007C000250002022-10-03 2:13PM EDT25.001.871.821.92-0.22-10.53%1862257.81%
UBER221007C000255002022-10-03 3:45PM EDT25.501.461.461.52-0.28-16.09%6911659.18%
UBER221007C000260002022-10-03 3:59PM EDT26.001.121.111.16-0.10-8.20%39122658.40%
UBER221007C000265002022-10-03 3:59PM EDT26.500.820.810.84-0.09-9.89%43257657.13%
UBER221007C000270002022-10-03 3:59PM EDT27.000.580.560.59-0.09-13.43%2,1102,79156.25%
UBER221007C000275002022-10-03 3:59PM EDT27.500.370.370.40-0.10-21.28%68555755.86%
UBER221007C000280002022-10-03 3:58PM EDT28.000.220.220.23-0.11-33.33%9942,45453.52%
UBER221007C000285002022-10-03 3:59PM EDT28.500.140.120.14-0.07-33.33%1,25977952.73%
UBER221007C000290002022-10-03 3:56PM EDT29.000.060.070.08-0.08-57.14%51789253.13%
UBER221007C000295002022-10-03 3:59PM EDT29.500.040.040.05-0.05-55.56%28526853.91%
UBER221007C000300002022-10-03 3:29PM EDT30.000.030.020.04-0.02-40.00%1262,78856.25%
UBER221007C000305002022-10-03 3:48PM EDT30.500.020.010.02-0.03-60.00%1061,15556.25%
UBER221007C000310002022-10-03 3:46PM EDT31.000.010.010.02-0.02-66.67%1562961.72%
UBER221007C000315002022-10-03 3:46PM EDT31.500.010.000.02-0.01-50.00%1124664.06%
UBER221007C000320002022-10-03 2:53PM EDT32.000.010.000.020.00-401,47368.75%
UBER221007C000325002022-10-03 2:09PM EDT32.500.010.000.02-0.01-50.00%11,06073.44%
UBER221007C000330002022-10-03 1:10PM EDT33.000.010.000.020.00-21,07578.13%
UBER221007C000335002022-10-03 1:21PM EDT33.500.010.000.020.00-260382.81%
UBER221007C000340002022-10-03 10:42AM EDT34.000.010.000.01-0.01-50.00%586781.25%
UBER221007C000345002022-09-29 12:59PM EDT34.500.020.000.020.00-144992.19%
UBER221007C000350002022-10-03 11:59AM EDT35.000.010.000.010.00-7087.50%
UBER221007C000355002022-09-20 1:46PM EDT35.500.310.000.030.00--3106.25%
UBER221007C000360002022-10-03 9:31AM EDT36.000.010.010.020.00-15,047110.94%
UBER221007C000365002022-09-23 1:10PM EDT36.500.020.000.020.00-10109.38%
UBER221007C000370002022-10-03 1:10PM EDT37.000.010.000.02-0.02-66.67%1584112.50%
UBER221007C000375002022-09-21 3:36PM EDT37.500.050.000.030.00--3123.44%
UBER221007C000380002022-09-30 2:11PM EDT38.000.010.000.020.00-22239121.88%
UBER221007C000390002022-09-20 10:54AM EDT39.000.070.000.020.00-4448128.13%
UBER221007C000400002022-09-20 10:03AM EDT40.000.060.000.020.00-52269137.50%
UBER221007C000410002022-09-16 11:30AM EDT41.000.050.000.020.00-20056143.75%
UBER221007C000440002022-09-28 12:15PM EDT44.000.020.000.030.00--1171.88%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER221007P000190002022-09-23 9:44AM EDT19.000.030.000.010.00-15112.50%
UBER221007P000200002022-09-29 3:01PM EDT20.000.010.000.01-0.02-66.67%12,75696.88%
UBER221007P000205002022-09-29 11:26AM EDT20.500.020.000.020.00--598.44%
UBER221007P000210002022-09-29 1:16PM EDT21.000.050.000.030.00-101,38195.31%
UBER221007P000215002022-09-30 10:46AM EDT21.500.030.010.030.00-270891.41%
UBER221007P000220002022-10-03 12:20PM EDT22.000.020.010.05-0.01-33.33%19089.06%
UBER221007P000225002022-10-03 12:48PM EDT22.500.030.020.04-0.01-25.00%506079.69%
UBER221007P000230002022-10-03 2:51PM EDT23.000.030.030.04-0.04-57.14%26939773.44%
UBER221007P000235002022-10-03 12:53PM EDT23.500.080.040.05-0.03-27.27%11339067.97%
UBER221007P000240002022-10-03 3:59PM EDT24.000.080.070.08-0.08-50.00%1371,08066.41%
UBER221007P000245002022-10-03 3:59PM EDT24.500.110.110.12-0.13-54.17%40228963.67%
UBER221007P000250002022-10-03 3:48PM EDT25.000.190.170.20-0.17-47.22%9302,17362.31%
UBER221007P000255002022-10-03 3:59PM EDT25.500.300.270.29-0.14-31.82%694060.35%
UBER221007P000260002022-10-03 3:57PM EDT26.000.430.410.45-0.24-35.82%72775159.77%
UBER221007P000265002022-10-03 3:58PM EDT26.500.630.600.63-0.25-28.41%48246658.01%
UBER221007P000270002022-10-03 3:58PM EDT27.000.870.850.89-0.26-23.01%19771157.52%
UBER221007P000275002022-10-03 3:59PM EDT27.501.181.141.19-0.27-18.62%4290055.86%
UBER221007P000280002022-10-03 2:59PM EDT28.001.411.501.58-0.13-8.44%1253457.03%
UBER221007P000285002022-10-03 9:33AM EDT28.502.191.871.99+0.28+14.66%141855.27%
UBER221007P000290002022-10-03 1:36PM EDT29.002.402.302.45-0.14-5.51%464156.45%
UBER221007P000295002022-10-03 1:21PM EDT29.503.022.772.94+0.35+13.11%352260.94%
UBER221007P000300002022-10-03 1:36PM EDT30.003.353.303.40+0.22+7.03%27067.19%
UBER221007P000305002022-10-03 2:50PM EDT30.503.803.753.85+0.26+7.34%126758.59%
UBER221007P000310002022-09-30 3:31PM EDT31.004.154.254.350.00-927764.06%
UBER221007P000315002022-09-28 11:00AM EDT31.504.054.754.900.00-472380.47%
UBER221007P000320002022-09-30 3:48PM EDT32.005.275.255.350.00-737475.78%
UBER221007P000325002022-09-30 9:39AM EDT32.506.405.755.85+0.45+7.56%118981.25%
UBER221007P000330002022-10-03 9:40AM EDT33.005.906.256.35-0.09-1.50%65685.94%
UBER221007P000335002022-09-29 2:59PM EDT33.507.476.756.850.00-57691.41%
UBER221007P000340002022-09-28 12:39PM EDT34.006.307.257.400.00-177109.38%
UBER221007P000345002022-09-27 12:15PM EDT34.507.277.707.950.00-59114.84%
UBER221007P000350002022-09-29 2:14PM EDT35.008.918.258.400.00-3267120.31%
UBER221007P000355002022-09-20 3:43PM EDT35.504.198.708.950.00--0125.00%
UBER221007P000360002022-09-21 12:36PM EDT36.004.909.209.450.00-13130.47%
UBER221007P000370002022-09-21 2:05PM EDT37.006.4010.2010.450.00--2139.84%
UBER221007P000375002022-09-27 10:43AM EDT37.509.3010.7510.900.00--7144.53%
UBER221007P000380002022-09-20 1:15PM EDT38.006.5311.2011.450.00--0149.22%
UBER221007P000400002022-09-30 9:48AM EDT40.0013.4013.2013.450.00-10167.19%
UBER221007P000410002022-09-16 9:37AM EDT41.009.4714.2014.450.00--0175.00%
UBER221007P000430002022-09-27 10:43AM EDT43.0014.8016.2016.450.00--0190.63%
UBER221007P000440002022-09-29 12:16PM EDT44.0017.4017.2017.450.00-10198.44%