U.S. Markets close in 4 hrs 6 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
57.26+0.88 (+1.56%)
A partir del 11:54AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231201C000250002023-12-01 9:38AM EST25.0031.3332.1532.45+1.94+6.60%56668.75%
UBER231201C000300002023-11-30 3:36PM EST30.0026.1326.8527.350.00-1114596.88%
UBER231201C000320002023-11-30 1:57PM EST32.0023.8525.2025.300.00-127484.38%
UBER231201C000330002023-11-30 11:20AM EST33.0022.9524.2024.350.00-23412.50%
UBER231201C000340002023-11-30 11:20AM EST34.0021.9523.2023.400.00-5167437.50%
UBER231201C000350002023-11-29 12:55PM EST35.0021.7522.2022.300.00-39415.63%
UBER231201C000360002023-11-28 2:10PM EST36.0020.3521.1521.300.00-127393.75%
UBER231201C000370002023-11-30 10:57AM EST37.0018.8020.2020.300.00-244375.00%
UBER231201C000380002023-11-29 9:45AM EST38.0018.3019.1519.300.00-318353.13%
UBER231201C000390002023-11-15 2:50PM EST39.0014.9018.1018.250.00-1280.00%
UBER231201C000400002023-11-27 9:38AM EST40.0016.3517.1017.250.00-131480.00%
UBER231201C000410002023-12-01 11:35AM EST41.0016.2016.1516.30+0.85+5.54%5118293.75%
UBER231201C000420002023-11-29 3:53PM EST42.0014.6215.1515.250.00-65680.00%
UBER231201C000430002023-12-01 11:35AM EST43.0014.2014.1014.25+1.05+7.98%2860.00%
UBER231201C000440002023-11-30 12:47PM EST44.0012.0213.1013.250.00-11260.00%
UBER231201C000450002023-11-30 10:00AM EST45.0011.9012.1512.25+0.70+6.25%14500.00%
UBER231201C000455002023-11-29 12:07PM EST45.5011.5511.6511.75+0.61+5.58%7140.00%
UBER231201C000460002023-12-01 11:12AM EST46.0011.1511.1511.25+0.92+8.99%289210.00%
UBER231201C000465002023-11-30 10:19AM EST46.509.8510.6010.750.00-160.00%
UBER231201C000470002023-12-01 11:11AM EST47.0010.2510.2010.35+1.40+15.82%8227162.50%
UBER231201C000475002023-11-24 11:25AM EST47.509.099.659.80+0.68+8.09%14178.13%
UBER231201C000480002023-12-01 11:11AM EST48.009.259.159.25+1.21+15.05%1483950.00%
UBER231201C000485002023-11-30 9:32AM EST48.508.108.708.850.00-126139.06%
UBER231201C000490002023-11-30 1:55PM EST49.007.918.108.25+1.09+15.98%61,0250.00%
UBER231201C000495002023-12-01 10:48AM EST49.507.457.657.75+0.37+5.23%3190.00%
UBER231201C000500002023-12-01 10:47AM EST50.007.087.157.30+1.24+21.23%82,049135.16%
UBER231201C000510002023-12-01 11:35AM EST51.006.206.156.25+0.90+16.98%196330.00%
UBER231201C000520002023-12-01 11:08AM EST52.005.005.155.25+0.75+17.65%652,6660.00%
UBER231201C000530002023-12-01 11:33AM EST53.004.364.004.35+0.81+22.82%29992100.00%
UBER231201C000540002023-12-01 11:00AM EST54.003.023.303.40+0.48+18.90%653,16481.25%
UBER231201C000550002023-12-01 11:35AM EST55.002.362.372.51+0.52+28.26%2813,81275.78%
UBER231201C000560002023-12-01 11:38AM EST56.001.681.601.73+0.42+33.33%1,2114,57075.98%
UBER231201C000570002023-12-01 11:39AM EST57.001.141.111.14+0.32+39.02%5,96510,40983.01%
UBER231201C000580002023-12-01 11:36AM EST58.000.730.690.76+0.23+46.00%3,2909,03087.60%
UBER231201C000590002023-12-01 11:38AM EST59.000.430.340.45+0.17+65.38%1,1627,87085.94%
UBER231201C000600002023-12-01 11:36AM EST60.000.170.170.20+0.05+41.67%2,06011,58683.20%
UBER231201C000610002023-12-01 11:36AM EST61.000.050.010.05-0.01-16.67%2036,80367.19%
UBER231201C000620002023-12-01 11:14AM EST62.000.020.000.03-0.01-33.33%2431,10172.66%
UBER231201C000630002023-12-01 11:13AM EST63.000.010.010.020.00-1361,54384.38%
UBER231201C000640002023-12-01 11:24AM EST64.000.010.000.010.00-6016484.38%
UBER231201C000650002023-11-30 2:43PM EST65.000.040.000.030.00-25138107.81%
UBER231201C000660002023-11-30 3:03PM EST66.000.010.001.810.00-142293.55%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER231201P000250002023-11-03 9:49AM EST25.000.060.000.510.00-22887.50%
UBER231201P000300002023-11-08 9:35AM EST30.000.020.000.320.00-519654.69%
UBER231201P000320002023-11-06 2:01PM EST32.000.040.000.190.00-14546.88%
UBER231201P000330002023-11-02 8:30AM EST33.000.090.000.320.00-56568.75%
UBER231201P000340002023-11-16 2:59PM EST34.000.020.000.620.00-22233614.06%
UBER231201P000350002023-11-13 2:36PM EST35.000.030.001.770.00-141753.52%
UBER231201P000360002023-11-21 3:38PM EST36.000.030.000.010.00-5242312.50%
UBER231201P000370002023-11-14 12:39PM EST37.000.010.000.030.00-30248331.25%
UBER231201P000380002023-11-29 3:30PM EST38.000.010.000.010.00-815275.00%
UBER231201P000390002023-11-27 12:44PM EST39.000.010.000.010.00-5197262.50%
UBER231201P000400002023-12-01 10:30AM EST40.000.010.000.010.00-51,140250.00%
UBER231201P000410002023-11-27 12:43PM EST41.000.010.000.010.00-5206231.25%
UBER231201P000420002023-11-27 12:43PM EST42.000.010.000.010.00-4157212.50%
UBER231201P000430002023-11-27 12:42PM EST43.000.010.000.010.00-9370200.00%
UBER231201P000440002023-11-30 11:16AM EST44.000.010.000.010.00-1182187.50%
UBER231201P000450002023-11-28 9:55AM EST45.000.050.000.050.00-22,928206.25%
UBER231201P000455002023-11-27 9:54AM EST45.500.010.000.010.00-5282162.50%
UBER231201P000460002023-11-30 11:10AM EST46.000.010.000.100.00-12,346210.94%
UBER231201P000465002023-11-27 9:55AM EST46.500.010.000.020.00-182248162.50%
UBER231201P000470002023-11-30 12:52PM EST47.000.030.000.060.00-2120178.13%
UBER231201P000475002023-11-28 9:40AM EST47.500.010.001.600.00-1119355.47%
UBER231201P000480002023-11-29 3:23PM EST48.000.010.000.010.00-12,293131.25%
UBER231201P000485002023-11-29 10:01AM EST48.500.020.001.480.00-511319.14%
UBER231201P000490002023-11-30 2:22PM EST49.000.020.000.040.00-1601,211137.50%
UBER231201P000495002023-11-29 1:39PM EST49.500.010.000.010.00-112,011106.25%
UBER231201P000500002023-12-01 11:33AM EST50.000.010.000.010.00-5807,935100.00%
UBER231201P000510002023-12-01 11:15AM EST51.000.010.000.02-0.01-50.00%4802,00696.88%
UBER231201P000520002023-12-01 11:21AM EST52.000.010.010.02-0.02-66.67%4412,72687.50%
UBER231201P000530002023-12-01 11:35AM EST53.000.030.030.03-0.05-62.50%4363,20480.47%
UBER231201P000540002023-12-01 11:36AM EST54.000.060.050.07-0.16-72.73%6846,35373.44%
UBER231201P000550002023-12-01 11:39AM EST55.000.150.150.18-0.32-68.09%5,14311,19973.63%
UBER231201P000560002023-12-01 11:38AM EST56.000.430.390.46-0.48-52.75%3,1919,36577.93%
UBER231201P000570002023-12-01 11:35AM EST57.000.920.860.99-0.55-37.41%4302,03688.09%
UBER231201P000580002023-12-01 11:20AM EST58.001.721.441.60-1.08-38.57%371,06992.38%
UBER231201P000590002023-12-01 11:21AM EST59.002.332.132.18-0.59-20.21%64687.89%
UBER231201P000600002023-11-30 3:31PM EST60.004.052.832.990.00-6114681.05%
UBER231201P000610002023-11-29 3:01PM EST61.004.353.803.950.00-1312693.75%
UBER231201P000620002023-11-28 11:34AM EST62.005.954.704.850.00-1283.59%
UBER231201P000630002023-11-30 10:39AM EST63.006.955.655.850.00-1181.25%