U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.09+0.04 (+0.12%)
Al cierre: 04:00PM EST
33.80 +0.71 (+2.15%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230210C000150002023-02-03 3:36PM EST15.0018.0018.0018.25-0.05-0.28%145276.56%
UBER230210C000180002023-01-25 9:45AM EST18.0011.2515.0015.300.00--3235.94%
UBER230210C000190002023-01-31 9:32AM EST19.0011.0614.0014.250.00-11200.00%
UBER230210C000210002023-02-01 10:00AM EST21.0010.2512.0512.250.00-1101182.03%
UBER230210C000220002023-01-17 11:03AM EST22.0011.5811.0011.25+4.16+56.06%16152.34%
UBER230210C000230002023-01-31 12:20PM EST23.007.7610.0510.250.00-3759150.00%
UBER230210C000240002023-02-03 3:47PM EST24.009.049.059.25+0.04+0.44%7472135.16%
UBER230210C000245002023-02-02 3:59PM EST24.508.608.558.750.00-1231127.34%
UBER230210C000250002023-02-03 12:24PM EST25.008.928.108.25+1.02+12.91%1118128.13%
UBER230210C000255002023-02-03 2:33PM EST25.507.667.607.75+1.41+22.56%94120.31%
UBER230210C000260002023-02-03 10:07AM EST26.007.507.107.25+0.76+11.28%14172113.28%
UBER230210C000265002023-02-03 3:48PM EST26.506.646.656.80+1.55+30.45%233116.80%
UBER230210C000270002023-02-03 12:54PM EST27.006.756.206.30+0.93+15.98%262,207113.48%
UBER230210C000275002023-02-03 11:07AM EST27.506.255.705.85+0.63+11.21%2144109.38%
UBER230210C000280002023-02-03 3:58PM EST28.005.325.255.40+0.34+6.83%513914108.20%
UBER230210C000285002023-02-03 3:40PM EST28.504.754.804.95+0.27+6.03%2268105.86%
UBER230210C000290002023-02-03 2:54PM EST29.004.554.404.50+0.04+0.89%2411,390104.88%
UBER230210C000295002023-02-03 3:47PM EST29.503.943.954.10+0.02+0.51%72483102.73%
UBER230210C000300002023-02-03 3:52PM EST30.003.543.553.70-0.03-0.84%3213,721101.56%
UBER230210C000305002023-02-03 3:54PM EST30.503.203.203.30+0.06+1.91%95902100.98%
UBER230210C000310002023-02-03 3:58PM EST31.002.892.872.96+0.04+1.40%7612,151101.76%
UBER230210C000315002023-02-03 3:43PM EST31.502.502.552.620.00-871,117101.27%
UBER230210C000320002023-02-03 3:49PM EST32.002.262.282.31+0.06+2.73%3,1993,037101.86%
UBER230210C000325002023-02-03 3:58PM EST32.501.992.002.05+0.09+4.74%1,1917,116102.25%
UBER230210C000330002023-02-03 3:59PM EST33.001.751.751.79+0.01+0.57%8292,110102.15%
UBER230210C000340002023-02-03 3:58PM EST34.001.321.331.36+0.02+1.54%3,2741,318102.83%
UBER230210C000350002023-02-03 3:57PM EST35.000.990.971.01+0.04+4.21%2,7334,964102.54%
UBER230210C000360002023-02-03 3:59PM EST36.000.700.690.73+0.04+6.06%166657102.15%
UBER230210C000370002023-02-03 3:53PM EST37.000.490.490.52+0.04+8.89%502429102.54%
UBER230210C000380002023-02-03 3:59PM EST38.000.350.340.37+0.02+6.06%381618102.93%
UBER230210C000400002023-02-03 3:58PM EST40.000.170.160.18-0.01-5.56%1,639567104.10%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER230210P000170002023-02-02 10:00AM EST17.000.030.000.030.00-153212.50%
UBER230210P000180002023-01-25 11:48AM EST18.000.010.000.030.00-2272193.75%
UBER230210P000190002023-02-01 10:10AM EST19.000.010.000.030.00-207,618178.13%
UBER230210P000200002023-01-30 3:25PM EST20.000.030.010.030.00-266,463170.31%
UBER230210P000210002023-02-02 3:33PM EST21.000.020.000.030.00-20162150.00%
UBER230210P000220002023-02-03 3:44PM EST22.000.010.010.02-0.01-50.00%115507135.94%
UBER230210P000225002023-02-03 11:21AM EST22.500.020.010.020.00-25798128.13%
UBER230210P000230002023-02-03 11:27AM EST23.000.020.010.020.00-5024,041121.88%
UBER230210P000240002023-02-03 2:56PM EST24.000.030.020.030.00-79732117.19%
UBER230210P000245002023-02-03 11:21AM EST24.500.040.020.03-0.08-66.67%6156110.94%
UBER230210P000250002023-02-03 3:37PM EST25.000.040.030.04-0.02-33.33%573,429109.38%
UBER230210P000255002023-02-03 3:48PM EST25.500.050.040.05-0.01-16.67%79142107.03%
UBER230210P000260002023-02-03 3:42PM EST26.000.070.050.06-0.02-22.22%1,0792,700103.91%
UBER230210P000265002023-02-03 3:35PM EST26.500.080.070.08-0.03-27.27%51296103.13%
UBER230210P000270002023-02-03 3:45PM EST27.000.110.100.11-0.04-26.67%1,5132,068103.13%
UBER230210P000275002023-02-03 3:50PM EST27.500.150.130.14-0.03-16.67%2,926314101.17%
UBER230210P000280002023-02-03 3:58PM EST28.000.190.170.19-0.06-24.00%1,6551,618100.39%
UBER230210P000285002023-02-03 3:59PM EST28.500.270.230.24-0.04-12.90%10743199.80%
UBER230210P000290002023-02-03 3:59PM EST29.000.300.300.31-0.09-23.08%2143,06699.22%
UBER230210P000295002023-02-03 3:57PM EST29.500.400.380.40-0.10-20.00%23249698.63%
UBER230210P000300002023-02-03 3:59PM EST30.000.510.500.51-0.09-15.00%1,9642,91199.02%
UBER230210P000305002023-02-03 3:58PM EST30.500.640.620.65-0.13-16.88%83792399.02%
UBER230210P000310002023-02-03 3:59PM EST31.000.790.770.80-0.11-12.22%93575498.93%
UBER230210P000315002023-02-03 3:55PM EST31.500.960.940.97-0.10-9.43%20569398.63%
UBER230210P000320002023-02-03 3:59PM EST32.001.161.141.17-0.16-12.12%99828498.73%
UBER230210P000325002023-02-03 3:59PM EST32.501.381.361.40-0.19-12.10%63411498.93%
UBER230210P000330002023-02-03 3:58PM EST33.001.641.611.65-0.06-3.53%29843499.12%
UBER230210P000340002023-02-03 3:50PM EST34.002.252.172.23-0.10-4.26%22015499.51%
UBER230210P000350002023-02-03 3:48PM EST35.002.892.812.90-0.16-5.25%3711499.80%
UBER230210P000360002023-02-03 10:02AM EST36.003.603.503.65+0.10+2.86%433299.02%
UBER230210P000380002023-02-03 1:43PM EST38.005.105.155.25-0.20-3.77%202496.48%