U.S. markets close in 4 hours 58 minutes

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.53+0.93 (+1.46%)
A partir del 11:02AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240524C000400002024-05-24 10:12AM EDT40.0024.4024.3525.00+0.33+1.37%98483.59%
UBER240524C000450002024-05-22 3:24PM EDT45.0020.3619.1019.950.00-112470.31%
UBER240524C000500002024-05-24 10:41AM EDT50.0014.0814.3514.55-0.45-3.10%2428209.38%
UBER240524C000550002024-05-23 1:55PM EDT55.009.478.659.50+0.71+8.11%1570.00%
UBER240524C000560002024-05-15 11:54AM EDT56.0010.306.558.550.00-12123.44%
UBER240524C000570002024-05-22 9:32AM EDT57.009.357.357.800.00-15125.00%
UBER240524C000580002024-05-20 2:03PM EDT58.006.616.356.550.00-605396.88%
UBER240524C000590002024-05-23 10:42AM EDT59.004.904.605.550.00-48183.59%
UBER240524C000600002024-05-24 10:45AM EDT60.004.454.354.50+0.91+25.71%5620.00%
UBER240524C000610002024-05-23 3:59PM EDT61.002.803.353.45+0.17+6.46%2600.00%
UBER240524C000620002024-05-23 3:27PM EDT62.002.002.342.57+0.60+42.86%1014548.44%
UBER240524C000630002024-05-24 10:45AM EDT63.001.481.271.49+0.66+80.49%451740.00%
UBER240524C000640002024-05-24 10:43AM EDT64.000.580.540.59+0.25+75.76%1,0302,03517.58%
UBER240524C000650002024-05-24 10:43AM EDT65.000.120.080.12+0.02+20.00%1,2272,95222.07%
UBER240524C000660002024-05-24 10:29AM EDT66.000.030.010.030.00-4203,69628.91%
UBER240524C000670002024-05-24 10:38AM EDT67.000.020.010.020.00-4203,65039.84%
UBER240524C000680002024-05-24 10:40AM EDT68.000.020.010.02+0.01-763,19850.00%
UBER240524C000690002024-05-24 10:18AM EDT69.000.020.010.05+0.01+100.00%1031,71068.75%
UBER240524C000700002024-05-24 10:23AM EDT70.000.010.000.02-0.02-66.67%211,99368.75%
UBER240524C000710002024-05-23 2:42PM EDT71.000.010.000.030.00-31,16782.81%
UBER240524C000720002024-05-23 2:55PM EDT72.000.010.000.020.00-1141,03489.06%
UBER240524C000730002024-05-24 10:16AM EDT73.000.010.000.05-0.04-80.00%1402110.94%
UBER240524C000740002024-05-23 10:21AM EDT74.000.020.000.010.00-159898.44%
UBER240524C000750002024-05-24 10:32AM EDT75.000.010.000.90-0.01-50.00%22,597233.98%
UBER240524C000760002024-05-22 9:34AM EDT76.000.010.000.220.00-1294179.69%
UBER240524C000770002024-05-23 2:33PM EDT77.000.010.000.080.00-1212161.72%
UBER240524C000780002024-05-22 12:01PM EDT78.000.010.001.150.00-4326294.53%
UBER240524C000790002024-05-22 9:38AM EDT79.000.010.000.010.00-41126143.75%
UBER240524C000800002024-05-23 1:44PM EDT80.000.010.000.050.00-1479178.13%
UBER240524C000810002024-05-20 11:51AM EDT81.000.010.000.010.00-40139156.25%
UBER240524C000820002024-05-20 10:05AM EDT82.000.010.000.010.00-3680162.50%
UBER240524C000830002024-05-13 3:36PM EDT83.000.030.000.030.00-10177193.75%
UBER240524C000840002024-05-13 3:36PM EDT84.000.030.000.020.00-2679193.75%
UBER240524C000850002024-05-20 10:04AM EDT85.000.010.000.020.00-32444198.44%
UBER240524C000860002024-05-20 9:35AM EDT86.000.010.000.020.00-5300206.25%
UBER240524C000870002024-05-21 3:44PM EDT87.000.010.000.500.00-3335338.28%
UBER240524C000880002024-05-17 3:51PM EDT88.000.010.000.030.00-204394231.25%
UBER240524C000890002024-05-17 3:38PM EDT89.000.010.000.030.00-106115237.50%
UBER240524C000900002024-05-17 3:37PM EDT90.000.010.000.030.00-17152246.88%
UBER240524C000950002024-05-16 11:16AM EDT95.000.040.000.010.00-1435250.00%
UBER240524C001000002024-05-13 12:41PM EDT100.000.010.002.120.00-664620.51%
UBER240524C001050002024-05-06 9:37AM EDT105.000.010.002.120.00-11667.58%
UBER240524C001100002024-04-30 12:48PM EDT110.000.010.002.120.00--4711.72%
UBER240524C001150002024-05-16 10:17AM EDT115.000.010.000.200.00--1495.31%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240524P000400002024-05-06 1:19PM EDT40.000.060.000.020.00--1337.50%
UBER240524P000450002024-05-20 10:14AM EDT45.000.010.000.030.00-1214275.00%
UBER240524P000500002024-05-22 9:33AM EDT50.000.010.000.010.00-1745175.00%
UBER240524P000520002024-05-20 10:00AM EDT52.000.010.000.030.00-112171.88%
UBER240524P000530002024-05-22 9:55AM EDT53.000.020.000.020.00-810153.13%
UBER240524P000540002024-05-22 9:40AM EDT54.000.010.000.020.00-2645137.50%
UBER240524P000550002024-05-23 3:01PM EDT55.000.010.000.030.00-6444132.81%
UBER240524P000560002024-05-22 12:43PM EDT56.000.010.000.010.00-3375106.25%
UBER240524P000570002024-05-23 10:02AM EDT57.000.020.000.020.00-17466100.00%
UBER240524P000580002024-05-23 2:29PM EDT58.000.010.001.610.00-126231235.55%
UBER240524P000590002024-05-24 10:16AM EDT59.000.010.001.03-0.05-83.33%1548178.13%
UBER240524P000600002024-05-24 10:05AM EDT60.000.010.000.01-0.01-50.00%111,05956.25%
UBER240524P000610002024-05-24 10:39AM EDT61.000.010.000.01-0.04-80.00%1301,15950.00%
UBER240524P000620002024-05-24 10:42AM EDT62.000.020.010.02-0.05-71.43%422,90842.19%
UBER240524P000630002024-05-24 10:44AM EDT63.000.030.020.03-0.24-88.89%7134,40630.47%
UBER240524P000640002024-05-24 10:46AM EDT64.000.130.110.14-0.64-83.12%1,6873,01325.39%
UBER240524P000650002024-05-24 10:43AM EDT65.000.660.640.70-0.89-57.42%7623,38331.45%
UBER240524P000660002024-05-24 10:36AM EDT66.001.461.471.63-1.03-41.37%1221,85847.27%
UBER240524P000670002024-05-24 10:19AM EDT67.002.522.432.67-0.96-27.59%211,92554.10%
UBER240524P000680002024-05-23 3:47PM EDT68.004.633.504.400.00-1773120.90%
UBER240524P000690002024-05-23 11:56AM EDT69.004.574.454.700.00-151589.06%
UBER240524P000700002024-05-23 11:37AM EDT70.005.505.506.550.00-140166.80%
UBER240524P000710002024-05-23 12:31PM EDT71.006.396.456.650.00-12110.16%
UBER240524P000720002024-05-23 10:49AM EDT72.008.006.907.600.00-311135.94%
UBER240524P000730002024-05-20 2:53PM EDT73.008.408.458.650.00-1580135.16%
UBER240524P000740002024-05-20 2:51PM EDT74.009.409.4510.250.00-310208.98%
UBER240524P000750002024-05-13 10:35AM EDT75.009.7310.1510.800.00-200106.25%
UBER240524P000760002024-05-13 12:57PM EDT76.0010.4911.4511.650.00-190169.53%
UBER240524P000770002024-05-08 2:57PM EDT77.0012.4412.5012.700.00-20197.66%
UBER240524P000780002024-05-08 3:46PM EDT78.0011.6512.8013.650.00-101222.66%
UBER240524P000790002024-05-22 9:45AM EDT79.0013.9014.4514.650.00-10201.56%
UBER240524P000800002024-05-22 3:05PM EDT80.0014.7515.4515.750.00-288230.47%
UBER240524P000810002024-05-23 9:44AM EDT81.0016.0516.4016.700.00-30221.88%
UBER240524P000820002024-05-15 12:01PM EDT82.0015.9017.3518.700.00-10343.75%
UBER240524P000830002024-05-15 12:01PM EDT83.0016.9018.4518.650.00-10241.41%
UBER240524P000840002024-05-21 3:57PM EDT84.0019.9018.9019.650.00-20288.28%
UBER240524P000850002024-05-15 11:45AM EDT85.0018.8519.3520.650.00-70298.44%