Mercados españoles abiertos en 4 hrs
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 +0,0002 (+0,02%) Petróleo Brent
83,17 +0,21 (+0,25%) Bitcoin EUR
59.329,11 +636,55 (+1,08%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00040000 | 2024-05-03 3:23PM EDT | 40.00 | 29.35 | 29.15 | 29.75 | +0.55 | +1.91% | 15 | 7 | 258.98% |
| UBER240510C00045000 | 2024-04-16 12:02PM EDT | 45.00 | 28.69 | 24.10 | 24.90 | 0.00 | - | - | 1 | 218.56% |
| UBER240510C00048500 | 2024-05-02 1:52PM EDT | 48.50 | 19.80 | 20.60 | 21.50 | +19.80 | - | - | 4 | 192.97% |
| UBER240510C00050000 | 2024-05-03 1:48PM EDT | 50.00 | 19.82 | 19.10 | 20.35 | +3.11 | +18.61% | 1 | 116 | 198.24% |
| UBER240510C00051000 | 2024-05-01 3:30PM EDT | 51.00 | 17.80 | 18.10 | 18.45 | +17.80 | - | - | 1 | 120.31% |
| UBER240510C00052000 | 2024-05-01 3:11PM EDT | 52.00 | 17.20 | 17.15 | 19.60 | +17.20 | - | - | 1 | 227.44% |
| UBER240510C00054000 | 2024-05-03 1:29PM EDT | 54.00 | 15.90 | 15.10 | 16.00 | +15.90 | - | 1 | 0 | 144.14% |
| UBER240510C00055000 | 2024-05-03 10:02AM EDT | 55.00 | 15.20 | 14.15 | 15.15 | +0.90 | +6.29% | 1 | 28 | 144.82% |
| UBER240510C00056000 | 2024-05-02 9:43AM EDT | 56.00 | 12.45 | 13.15 | 13.85 | +12.45 | - | - | 4 | 122.07% |
| UBER240510C00058000 | 2024-04-29 10:21AM EDT | 58.00 | 10.80 | 11.20 | 11.85 | 0.00 | - | 76 | 32 | 108.20% |
| UBER240510C00059000 | 2024-05-01 1:59PM EDT | 59.00 | 9.30 | 10.30 | 10.85 | 0.00 | - | 1 | 2 | 104.10% |
| UBER240510C00060000 | 2024-05-03 2:46PM EDT | 60.00 | 9.91 | 9.35 | 9.95 | +0.71 | +7.72% | 94 | 44 | 101.17% |
| UBER240510C00061000 | 2024-05-03 10:59AM EDT | 61.00 | 9.51 | 7.95 | 9.15 | +1.31 | +15.98% | 6 | 12 | 85.55% |
| UBER240510C00062000 | 2024-05-03 9:41AM EDT | 62.00 | 8.25 | 7.20 | 7.90 | +8.25 | - | 6 | 11 | 77.34% |
| UBER240510C00063000 | 2024-05-03 3:36PM EDT | 63.00 | 7.10 | 6.95 | 7.10 | +0.85 | +13.60% | 3 | 170 | 94.34% |
| UBER240510C00064000 | 2024-05-03 2:55PM EDT | 64.00 | 6.50 | 5.60 | 6.30 | +0.95 | +17.12% | 3 | 30 | 80.96% |
| UBER240510C00065000 | 2024-05-03 3:48PM EDT | 65.00 | 5.55 | 5.45 | 5.55 | +0.60 | +12.12% | 259 | 125 | 92.87% |
| UBER240510C00066000 | 2024-05-03 3:54PM EDT | 66.00 | 4.69 | 4.75 | 4.85 | +0.39 | +9.07% | 144 | 271 | 92.04% |
| UBER240510C00067000 | 2024-05-03 3:27PM EDT | 67.00 | 4.15 | 4.10 | 4.25 | +0.35 | +9.21% | 43 | 328 | 92.04% |
| UBER240510C00068000 | 2024-05-03 3:58PM EDT | 68.00 | 3.52 | 3.55 | 3.65 | +0.32 | +10.00% | 1,519 | 1,197 | 91.94% |
| UBER240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 3.05 | 3.00 | 3.10 | +0.34 | +12.55% | 786 | 2,012 | 90.92% |
| UBER240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 2.57 | 2.57 | 2.76 | +0.27 | +11.74% | 4,732 | 2,626 | 93.41% |
| UBER240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.19 | 2.15 | 2.19 | +0.23 | +11.73% | 853 | 892 | 90.82% |
| UBER240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.79 | 1.76 | 1.98 | +0.18 | +11.18% | 805 | 1,913 | 92.77% |
| UBER240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 1.49 | 1.44 | 1.50 | +0.19 | +14.62% | 432 | 1,180 | 89.94% |
| UBER240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 1.22 | 1.18 | 1.22 | +0.18 | +17.31% | 1,139 | 1,215 | 89.84% |
| UBER240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.96 | 0.95 | 1.00 | +0.12 | +14.29% | 2,042 | 2,356 | 89.89% |
| UBER240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.75 | 0.74 | 0.81 | +0.08 | +11.94% | 5,483 | 724 | 89.45% |
| UBER240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 0.57 | 0.58 | 0.62 | +0.05 | +9.62% | 395 | 568 | 88.57% |
| UBER240510C00078000 | 2024-05-03 3:51PM EDT | 78.00 | 0.48 | 0.45 | 0.49 | +0.04 | +9.09% | 818 | 562 | 88.48% |
| UBER240510C00079000 | 2024-05-03 3:52PM EDT | 79.00 | 0.38 | 0.35 | 0.39 | +0.05 | +15.15% | 126 | 252 | 88.67% |
| UBER240510C00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 1,795 | 2,533 | 88.87% |
| UBER240510C00081000 | 2024-05-03 2:27PM EDT | 81.00 | 0.28 | 0.21 | 0.24 | +0.10 | +55.56% | 32 | 2,181 | 89.06% |
| UBER240510C00082000 | 2024-05-03 3:45PM EDT | 82.00 | 0.19 | 0.16 | 0.19 | +0.04 | +26.67% | 55 | 522 | 89.45% |
| UBER240510C00083000 | 2024-05-03 2:56PM EDT | 83.00 | 0.15 | 0.06 | 0.18 | -0.01 | -6.25% | 98 | 651 | 87.70% |
| UBER240510C00084000 | 2024-05-03 2:45PM EDT | 84.00 | 0.12 | 0.09 | 0.16 | +0.02 | +20.00% | 4 | 844 | 92.97% |
| UBER240510C00085000 | 2024-05-03 3:41PM EDT | 85.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 54 | 299 | 92.19% |
| UBER240510C00086000 | 2024-05-03 1:52PM EDT | 86.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 42 | 307 | 94.53% |
| UBER240510C00087000 | 2024-05-03 10:34AM EDT | 87.00 | 0.33 | 0.03 | 0.06 | +0.23 | +230.00% | 8 | 217 | 90.63% |
| UBER240510C00088000 | 2024-05-03 3:38PM EDT | 88.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 147 | 30 | 91.02% |
| UBER240510C00089000 | 2024-05-03 9:37AM EDT | 89.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 15 | 50 | 90.63% |
| UBER240510C00090000 | 2024-05-03 3:53PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 24 | 1,002 | 93.75% |
| UBER240510C00091000 | 2024-05-03 3:21PM EDT | 91.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 252 | 0 | 95.31% |
| UBER240510C00095000 | 2024-05-03 3:50PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 43 | 45 | 100.00% |
| UBER240510C00100000 | 2024-05-02 1:36PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 114.06% |
| UBER240510C00105000 | 2024-04-22 3:09PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 128.13% |
| UBER240510C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 10 | 153.13% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 4 | 322.07% |
| UBER240510P00045000 | 2024-05-03 2:29PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,952 | 151.56% |
| UBER240510P00050000 | 2024-05-03 1:01PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 10 | 2,266 | 106.25% |
| UBER240510P00051000 | 2024-05-03 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 0 | 100.00% |
| UBER240510P00052000 | 2024-05-03 3:20PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 537 | 0 | 98.44% |
| UBER240510P00053000 | 2024-05-03 3:21PM EDT | 53.00 | 0.02 | 0.01 | 0.24 | +0.02 | - | 363 | 0 | 126.17% |
| UBER240510P00054000 | 2024-05-03 12:45PM EDT | 54.00 | 0.03 | 0.01 | 0.25 | +0.03 | - | 2 | 11 | 119.53% |
| UBER240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 68 | 644 | 95.31% |
| UBER240510P00056000 | 2024-05-03 3:56PM EDT | 56.00 | 0.08 | 0.06 | 0.08 | +0.08 | - | 60 | 1 | 93.75% |
| UBER240510P00057000 | 2024-05-03 3:58PM EDT | 57.00 | 0.15 | 0.10 | 0.14 | -0.02 | -11.76% | 186 | 216 | 96.09% |
| UBER240510P00058000 | 2024-05-03 3:31PM EDT | 58.00 | 0.14 | 0.11 | 0.23 | -0.09 | -39.13% | 267 | 277 | 95.31% |
| UBER240510P00059000 | 2024-05-03 3:48PM EDT | 59.00 | 0.20 | 0.20 | 0.23 | -0.10 | -33.33% | 187 | 196 | 92.58% |
| UBER240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 791 | 1,578 | 91.02% |
| UBER240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.39 | 0.38 | 0.42 | -0.12 | -23.53% | 213 | 443 | 91.21% |
| UBER240510P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.53 | 0.52 | 0.55 | -0.18 | -25.35% | 496 | 538 | 90.63% |
| UBER240510P00063000 | 2024-05-03 3:58PM EDT | 63.00 | 0.75 | 0.70 | 0.73 | -0.09 | -10.71% | 190 | 965 | 90.53% |
| UBER240510P00064000 | 2024-05-03 3:48PM EDT | 64.00 | 0.94 | 0.91 | 0.95 | -0.31 | -24.80% | 312 | 868 | 90.19% |
| UBER240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.19 | 1.17 | 1.21 | -0.28 | -19.05% | 1,769 | 762 | 89.84% |
| UBER240510P00066000 | 2024-05-03 3:56PM EDT | 66.00 | 1.58 | 1.47 | 1.69 | -0.27 | -14.59% | 584 | 6,509 | 92.38% |
| UBER240510P00067000 | 2024-05-03 3:59PM EDT | 67.00 | 1.84 | 1.84 | 1.89 | -0.47 | -20.35% | 508 | 774 | 89.40% |
| UBER240510P00068000 | 2024-05-03 3:54PM EDT | 68.00 | 2.36 | 2.26 | 2.31 | -0.44 | -15.71% | 628 | 1,101 | 89.26% |
| UBER240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 2.80 | 2.73 | 2.79 | -0.45 | -13.85% | 280 | 1,058 | 89.06% |
| UBER240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 329 | 684 | 89.21% |
| UBER240510P00071000 | 2024-05-03 3:58PM EDT | 71.00 | 3.95 | 3.80 | 3.90 | -0.55 | -12.22% | 191 | 357 | 87.99% |
| UBER240510P00072000 | 2024-05-03 3:59PM EDT | 72.00 | 4.50 | 4.45 | 4.55 | -0.48 | -9.64% | 53 | 316 | 88.23% |
| UBER240510P00073000 | 2024-05-03 3:52PM EDT | 73.00 | 5.30 | 5.10 | 5.25 | -0.64 | -10.77% | 15 | 1,107 | 87.70% |
| UBER240510P00074000 | 2024-05-03 1:12PM EDT | 74.00 | 5.43 | 5.85 | 5.95 | -1.27 | -18.96% | 4 | 493 | 87.26% |
| UBER240510P00075000 | 2024-05-02 12:08PM EDT | 75.00 | 7.26 | 6.60 | 6.75 | 0.00 | - | 4 | 147 | 87.11% |
| UBER240510P00076000 | 2024-05-03 11:45AM EDT | 76.00 | 6.75 | 7.40 | 7.55 | -1.52 | -18.38% | 2 | 143 | 86.33% |
| UBER240510P00077000 | 2024-05-02 3:21PM EDT | 77.00 | 9.10 | 7.80 | 8.75 | 0.00 | - | 5 | 100 | 83.79% |
| UBER240510P00078000 | 2024-04-25 10:29AM EDT | 78.00 | 9.10 | 9.05 | 9.30 | 0.00 | - | 7 | 85 | 84.67% |
| UBER240510P00079000 | 2024-04-23 9:41AM EDT | 79.00 | 9.60 | 9.65 | 10.20 | 0.00 | - | 1 | 36 | 71.88% |
| UBER240510P00080000 | 2024-05-03 3:48PM EDT | 80.00 | 11.10 | 10.90 | 11.20 | -1.67 | -13.08% | 11 | 33 | 88.09% |
| UBER240510P00081000 | 2024-04-23 9:39AM EDT | 81.00 | 11.40 | 11.85 | 12.05 | 0.00 | - | 2 | 36 | 84.77% |
| UBER240510P00082000 | 2024-05-01 2:04PM EDT | 82.00 | 14.24 | 12.30 | 13.05 | 0.00 | - | 5 | 5 | 99.02% |
| UBER240510P00083000 | 2024-05-01 3:00PM EDT | 83.00 | 13.80 | 13.45 | 14.05 | 0.00 | - | 1 | 7 | 104.30% |
| UBER240510P00084000 | 2024-05-01 1:46PM EDT | 84.00 | 16.30 | 14.10 | 15.00 | 0.00 | - | 1 | 13 | 104.88% |
| UBER240510P00085000 | 2024-05-01 3:01PM EDT | 85.00 | 15.70 | 15.30 | 15.95 | 0.00 | - | 1 | 2 | 104.49% |
| UBER240510P00086000 | 2024-05-03 9:57AM EDT | 86.00 | 15.90 | 16.65 | 16.95 | +15.90 | - | 1 | 2 | 82.03% |
| UBER240510P00088000 | 2024-04-22 9:36AM EDT | 88.00 | 18.25 | 17.70 | 18.90 | 0.00 | - | 1 | 2 | 111.33% |
| UBER240510P00089000 | 2024-04-10 3:06PM EDT | 89.00 | 15.55 | 18.70 | 19.90 | 0.00 | - | - | 0 | 115.43% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 90.00 | 21.05 | 19.80 | 20.90 | 0.00 | - | 19 | 0 | 119.53% |
| UBER240510P00095000 | 2024-04-22 3:34PM EDT | 95.00 | 26.00 | 25.50 | 25.95 | 0.00 | - | - | 0 | 147.07% |
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 100.00 | 31.00 | 29.95 | 31.85 | 0.00 | - | - | 0 | 157.23% |
© 2024 Yahoo. Todos los derechos reservados.