U.S. markets closed

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.40-1.88 (-2.50%)
Al cierre: 04:00PM EDT
73.38 -0.02 (-0.03%)
Fuera de horario: 07:43PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240419C000150002024-03-21 11:32AM EDT15.0065.7557.2060.650.00-144798.83%
UBER240419C000175002024-04-08 11:08AM EDT17.5057.5554.2058.100.00-151631.25%
UBER240419C000200002024-04-11 9:30AM EDT20.0054.8251.5055.900.00-2096592.97%
UBER240419C000225002024-02-07 11:21AM EDT22.5047.3056.1556.500.00-1771,192.58%
UBER240419C000250002024-04-11 9:30AM EDT25.0049.8447.0550.400.00-20285503.52%
UBER240419C000275002024-04-12 12:10PM EDT27.5048.1244.0047.700.00-1425682.81%
UBER240419C000300002024-04-10 11:50AM EDT30.0044.0641.5045.600.00-1530373.44%
UBER240419C000325002024-04-12 3:27PM EDT32.5042.4039.0042.600.00-1435571.48%
UBER240419C000350002024-04-12 3:59PM EDT35.0040.3036.6040.700.00-22385341.80%
UBER240419C000375002024-04-12 3:58PM EDT37.5037.6333.5537.950.00-1399515.23%
UBER240419C000400002024-04-15 2:10PM EDT40.0033.4131.8035.45-1.65-4.71%305,145281.25%
UBER240419C000425002024-04-15 1:20PM EDT42.5031.6830.4533.00-2.04-6.05%7620337.30%
UBER240419C000450002024-04-15 1:52PM EDT45.0028.2928.3029.65-1.91-6.32%81,360282.23%
UBER240419C000475002024-04-15 11:30AM EDT47.5027.8025.8526.00-0.88-3.07%61,066151.56%
UBER240419C000500002024-04-15 2:04PM EDT50.0023.5522.5523.80-2.30-8.90%134,085212.89%
UBER240419C000525002024-04-15 2:18PM EDT52.5020.7719.8521.00-1.63-7.28%4860146.09%
UBER240419C000550002024-04-15 3:31PM EDT55.0017.9918.3518.50-2.14-10.63%1691,075104.69%
UBER240419C000575002024-04-15 2:28PM EDT57.5015.9015.8516.00-2.03-11.32%965490.63%
UBER240419C000600002024-04-15 2:49PM EDT60.0013.2713.3514.40-1.89-12.47%232,067133.01%
UBER240419C000625002024-04-15 1:37PM EDT62.5011.0010.8511.10-1.37-11.08%1393,65974.41%
UBER240419C000650002024-04-15 3:08PM EDT65.008.108.408.55-1.66-17.01%364,22958.98%
UBER240419C000660002024-04-15 9:36AM EDT66.0010.407.408.35+1.20+13.04%11483.30%
UBER240419C000670002024-04-10 10:04AM EDT67.007.956.457.600.00-6382.47%
UBER240419C000675002024-04-15 3:34PM EDT67.505.825.956.55-1.42-19.61%62,44664.06%
UBER240419C000680002024-04-15 1:26PM EDT68.006.104.506.50-1.85-23.27%33493.26%
UBER240419C000690002024-04-15 3:56PM EDT69.004.554.554.85-1.48-24.54%127856.84%
UBER240419C000700002024-04-15 3:00PM EDT70.003.603.703.80-1.50-29.41%1,1917,76845.90%
UBER240419C000710002024-04-12 11:51AM EDT71.002.612.713.05-2.33-47.17%211346.48%
UBER240419C000720002024-04-15 3:11PM EDT72.002.131.692.22-1.42-40.00%15717541.55%
UBER240419C000725002024-04-15 2:55PM EDT72.501.701.471.89-1.30-43.33%3205,77140.92%
UBER240419C000730002024-04-15 3:56PM EDT73.001.501.291.61-1.32-46.81%25744541.02%
UBER240419C000740002024-04-15 3:59PM EDT74.001.081.081.11-1.16-51.79%52076440.38%
UBER240419C000750002024-04-15 3:59PM EDT75.000.720.720.74-0.91-55.83%3,9688,66840.33%
UBER240419C000760002024-04-15 3:58PM EDT76.000.420.450.47-0.70-62.50%3,1601,63240.23%
UBER240419C000770002024-04-15 3:59PM EDT77.000.280.260.28-0.47-62.67%2,1332,44739.94%
UBER240419C000775002024-04-15 3:58PM EDT77.500.190.190.22-0.43-69.35%4774,59240.33%
UBER240419C000780002024-04-15 3:55PM EDT78.000.130.130.16-0.36-73.47%7804,37239.84%
UBER240419C000790002024-04-15 3:58PM EDT79.000.080.070.09-0.23-74.19%7375,43940.04%
UBER240419C000800002024-04-15 3:58PM EDT80.000.040.040.05-0.14-77.78%3,46629,28440.63%
UBER240419C000810002024-04-15 3:57PM EDT81.000.030.030.04-0.08-72.73%2,7342,07543.75%
UBER240419C000820002024-04-15 3:46PM EDT82.000.020.020.04-0.05-71.43%1,1322,95448.05%
UBER240419C000825002024-04-15 1:10PM EDT82.500.020.020.03-0.03-60.00%194,34148.05%
UBER240419C000830002024-04-15 3:07PM EDT83.000.050.000.09+0.01+25.00%4896253.52%
UBER240419C000840002024-04-15 2:02PM EDT84.000.020.000.04-0.06-75.00%3056651.56%
UBER240419C000850002024-04-15 2:58PM EDT85.000.040.000.01+0.02+100.00%7911,84350.00%
UBER240419C000860002024-04-15 10:04AM EDT86.000.010.000.05-0.02-66.67%10118960.55%
UBER240419C000870002024-04-11 9:58AM EDT87.000.020.000.230.00-224581.64%
UBER240419C000875002024-04-15 11:57AM EDT87.500.010.000.050.00-1519,20766.41%
UBER240419C000880002024-04-15 12:38PM EDT88.000.020.000.700.00-24650108.40%
UBER240419C000890002024-04-08 9:36AM EDT89.000.040.000.210.00-1112188.87%
UBER240419C000900002024-04-15 2:40PM EDT90.000.010.000.040.00-104,78973.44%
UBER240419C000950002024-04-15 9:33AM EDT95.000.010.000.010.00-1023,51878.13%
UBER240419C001000002024-04-09 12:40PM EDT100.000.010.010.050.00-174,344110.16%
UBER240419C001050002024-03-27 10:04AM EDT105.000.010.000.050.00-2944121.88%
UBER240419C001100002024-03-21 10:24AM EDT110.000.030.000.040.00-1124132.81%
UBER240419C001150002024-04-10 2:55PM EDT115.000.010.000.060.00-1358151.56%
UBER240419C001200002024-03-21 10:24AM EDT120.000.010.000.280.00-113199.61%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UBER240419P000150002024-02-14 4:07PM EDT15.000.010.000.020.00-15216468.75%
UBER240419P000175002024-01-11 11:15AM EDT17.500.020.000.050.00-50410465.63%
UBER240419P000200002024-02-01 10:50AM EDT20.000.010.000.020.00-30304387.50%
UBER240419P000225002024-03-05 3:09PM EDT22.500.010.000.020.00-2511350.00%
UBER240419P000250002024-04-01 11:28AM EDT25.000.010.000.020.00-15541325.00%
UBER240419P000275002024-02-14 4:04PM EDT27.500.010.000.020.00-52,519293.75%
UBER240419P000300002024-03-20 12:03PM EDT30.000.010.000.230.00-15,965358.59%
UBER240419P000325002024-04-04 3:45PM EDT32.500.010.000.230.00-3995328.91%
UBER240419P000350002024-03-25 12:06PM EDT35.000.020.000.010.00-111,668212.50%
UBER240419P000375002024-02-26 1:43PM EDT37.500.020.000.060.00-11,000231.25%
UBER240419P000400002024-03-22 2:25PM EDT40.000.030.000.030.00-13,752195.31%
UBER240419P000425002024-02-26 1:43PM EDT42.500.030.000.060.00-14,694190.63%
UBER240419P000450002024-03-21 12:06PM EDT45.000.010.000.010.00-1224,955143.75%
UBER240419P000475002024-04-02 10:55AM EDT47.500.010.000.040.00-23,738148.44%
UBER240419P000500002024-04-15 1:37PM EDT50.000.010.000.010.00-11,375112.50%
UBER240419P000525002024-04-11 1:52PM EDT52.500.010.000.010.00-10823100.00%
UBER240419P000550002024-04-11 9:30AM EDT55.000.010.000.01-0.01-50.00%51,41987.50%
UBER240419P000575002024-04-05 2:00PM EDT57.500.050.000.010.00-12,60975.00%
UBER240419P000600002024-04-15 3:42PM EDT60.000.010.000.01-0.01-50.00%14,41562.50%
UBER240419P000625002024-04-15 1:30PM EDT62.500.010.000.04-0.01-50.00%506,69860.94%
UBER240419P000650002024-04-15 3:04PM EDT65.000.040.030.100.00-6518,15257.42%
UBER240419P000660002024-04-12 2:24PM EDT66.000.060.020.430.00-21043767.38%
UBER240419P000670002024-04-15 3:41PM EDT67.000.090.050.11+0.03+50.00%2726550.59%
UBER240419P000675002024-04-15 3:46PM EDT67.500.090.090.120.00-502,44748.24%
UBER240419P000680002024-04-15 3:18PM EDT68.000.150.110.14+0.06+66.67%16227246.48%
UBER240419P000690002024-04-15 3:46PM EDT69.000.200.070.21+0.08+66.67%48911,35244.34%
UBER240419P000700002024-04-15 3:59PM EDT70.000.280.280.31+0.10+55.56%95111,52541.80%
UBER240419P000710002024-04-15 3:59PM EDT71.000.480.450.49+0.21+77.78%2,3712,31340.58%
UBER240419P000720002024-04-15 3:59PM EDT72.000.740.680.74+0.31+72.09%7332,78939.01%
UBER240419P000725002024-04-15 3:59PM EDT72.500.900.890.93+0.30+50.00%1,3325,96639.11%
UBER240419P000730002024-04-15 3:55PM EDT73.001.111.091.13+0.48+76.19%1,7046,32638.62%
UBER240419P000740002024-04-15 3:59PM EDT74.001.661.611.65+0.75+82.42%1,2946,13538.62%
UBER240419P000750002024-04-15 3:59PM EDT75.002.312.192.36+1.01+77.69%3,8728,67540.97%
UBER240419P000760002024-04-15 3:54PM EDT76.003.252.963.05+1.39+74.73%4161,19039.45%
UBER240419P000770002024-04-15 3:35PM EDT77.003.983.753.90+1.21+43.68%56285240.92%
UBER240419P000775002024-04-15 3:44PM EDT77.504.504.205.30+1.24+38.04%904,71559.38%
UBER240419P000780002024-04-15 3:08PM EDT78.005.144.004.80+1.46+39.67%4697242.38%
UBER240419P000790002024-04-15 3:15PM EDT79.006.005.605.75+1.66+38.25%6486245.12%
UBER240419P000800002024-04-15 3:20PM EDT80.007.005.906.70+2.05+41.41%1052,98846.48%
UBER240419P000810002024-04-15 3:55PM EDT81.007.797.559.75+1.36+21.15%2805101.76%
UBER240419P000820002024-04-15 2:30PM EDT82.008.607.759.55+1.45+20.28%235050.00%
UBER240419P000825002024-04-15 1:18PM EDT82.508.308.609.20+0.10+1.22%158658.98%
UBER240419P000830002024-04-11 1:48PM EDT83.006.999.559.700.00-11061.33%
UBER240419P000840002024-04-10 2:51PM EDT84.009.9510.0011.800.00-121083.98%
UBER240419P000850002024-04-10 3:09PM EDT85.009.3511.1011.70-1.95-17.26%4470.70%
UBER240419P000860002024-04-11 11:43AM EDT86.009.9011.8012.700.00--275.20%
UBER240419P000870002024-04-15 11:30AM EDT87.0011.7513.5513.70+0.15+1.29%6264.06%
UBER240419P000875002024-04-15 11:30AM EDT87.5012.2513.4015.05+0.25+2.08%2085.16%
UBER240419P000880002024-04-10 9:32AM EDT88.0013.6014.0014.700.00-1183.98%
UBER240419P000890002024-04-12 10:45AM EDT89.0013.4515.5515.700.00-3671.88%
UBER240419P000900002024-04-15 3:28PM EDT90.0017.0315.8516.70+1.78+11.67%2292.19%
UBER240419P000950002024-04-12 11:16AM EDT95.0019.8521.5521.700.00-2092.19%
UBER240419P001000002024-04-12 10:44AM EDT100.0024.4026.2027.45-0.15-0.61%20148.83%
UBER240419P001050002024-04-11 9:53AM EDT105.0029.9030.4532.150.00-230199.22%
UBER240419P001100002024-04-11 11:41AM EDT110.0033.8535.6537.600.00--0135.94%
UBER240419P001150002024-04-11 9:53AM EDT115.0039.8040.7542.450.00-10100.00%
UBER240419P001200002024-04-12 10:44AM EDT120.0044.5544.5548.350.00-10331.25%