Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,2929%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) BTC-EUR
63.771,30 +1.680,99 (+2,71%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00050000 | 2024-05-24 3:55PM EDT | 50.00 | 14.25 | 14.15 | 14.60 | 0.00 | - | 1 | 70 | 101.17% |
| UBER240531C00054000 | 2024-05-15 3:13PM EDT | 54.00 | 12.39 | 10.05 | 10.55 | 0.00 | - | - | 1 | 62.11% |
| UBER240531C00055000 | 2024-05-24 10:15AM EDT | 55.00 | 9.50 | 8.95 | 9.60 | +1.00 | +11.76% | 26 | 49 | 87.60% |
| UBER240531C00056000 | 2024-05-17 2:49PM EDT | 56.00 | 9.85 | 8.15 | 8.45 | 0.00 | - | 2 | 3 | 50.78% |
| UBER240531C00057000 | 2024-05-13 11:18AM EDT | 57.00 | 8.85 | 7.20 | 7.50 | 0.00 | - | 3 | 3 | 52.34% |
| UBER240531C00058000 | 2024-05-23 11:00AM EDT | 58.00 | 6.07 | 6.15 | 6.45 | +0.08 | +1.34% | 2 | 33 | 54.88% |
| UBER240531C00059000 | 2024-05-23 3:10PM EDT | 59.00 | 4.55 | 5.20 | 5.70 | 0.00 | - | 15 | 23 | 61.72% |
| UBER240531C00060000 | 2024-05-24 3:25PM EDT | 60.00 | 4.17 | 4.25 | 4.60 | +0.05 | +1.21% | 3 | 167 | 48.83% |
| UBER240531C00061000 | 2024-05-24 3:16PM EDT | 61.00 | 3.25 | 3.30 | 3.50 | +0.40 | +14.04% | 7 | 40 | 36.04% |
| UBER240531C00062000 | 2024-05-24 3:31PM EDT | 62.00 | 2.42 | 2.25 | 2.64 | +0.40 | +19.80% | 31 | 69 | 33.89% |
| UBER240531C00063000 | 2024-05-24 3:41PM EDT | 63.00 | 1.61 | 1.69 | 1.75 | +0.18 | +12.59% | 208 | 316 | 28.32% |
| UBER240531C00064000 | 2024-05-24 3:59PM EDT | 64.00 | 1.07 | 1.05 | 1.14 | +0.11 | +11.46% | 880 | 1,471 | 28.37% |
| UBER240531C00065000 | 2024-05-24 3:58PM EDT | 65.00 | 0.59 | 0.60 | 0.65 | -0.02 | -3.28% | 2,544 | 1,444 | 27.34% |
| UBER240531C00066000 | 2024-05-24 3:59PM EDT | 66.00 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 1,239 | 1,868 | 27.74% |
| UBER240531C00067000 | 2024-05-24 3:57PM EDT | 67.00 | 0.16 | 0.14 | 0.19 | -0.05 | -23.81% | 837 | 1,334 | 28.32% |
| UBER240531C00068000 | 2024-05-24 3:57PM EDT | 68.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 221 | 2,728 | 27.74% |
| UBER240531C00069000 | 2024-05-24 3:59PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 326 | 1,497 | 30.08% |
| UBER240531C00070000 | 2024-05-24 3:58PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 816 | 5,217 | 33.59% |
| UBER240531C00071000 | 2024-05-24 1:14PM EDT | 71.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 69 | 1,509 | 39.45% |
| UBER240531C00072000 | 2024-05-24 3:03PM EDT | 72.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 18 | 2,453 | 46.68% |
| UBER240531C00073000 | 2024-05-24 3:48PM EDT | 73.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 29 | 236 | 48.44% |
| UBER240531C00074000 | 2024-05-24 9:45AM EDT | 74.00 | 0.10 | 0.01 | 0.08 | +0.04 | +66.67% | 6 | 230 | 51.56% |
| UBER240531C00075000 | 2024-05-24 3:48PM EDT | 75.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 43 | 470 | 54.69% |
| UBER240531C00076000 | 2024-05-23 3:54PM EDT | 76.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 94 | 53.13% |
| UBER240531C00077000 | 2024-05-23 9:59AM EDT | 77.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 215 | 60.94% |
| UBER240531C00078000 | 2024-05-23 3:54PM EDT | 78.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 96 | 64.84% |
| UBER240531C00079000 | 2024-05-24 3:18PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 115 | 58.59% |
| UBER240531C00080000 | 2024-05-24 3:07PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 537 | 56.25% |
| UBER240531C00081000 | 2024-05-24 3:08PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 151 | 59.38% |
| UBER240531C00082000 | 2024-05-22 3:55PM EDT | 82.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 486 | 78.91% |
| UBER240531C00083000 | 2024-05-17 10:03AM EDT | 83.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 17 | 35 | 82.03% |
| UBER240531C00084000 | 2024-05-23 2:52PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 111 | 73.44% |
| UBER240531C00085000 | 2024-05-23 10:12AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 86 | 88.28% |
| UBER240531C00086000 | 2024-05-21 1:16PM EDT | 86.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 223 | 91.41% |
| UBER240531C00087000 | 2024-05-22 10:56AM EDT | 87.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 11 | 123 | 92.97% |
| UBER240531C00088000 | 2024-05-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 69 | 96.09% |
| UBER240531C00090000 | 2024-05-22 12:26PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 41 | 101.56% |
| UBER240531C00095000 | 2024-05-22 10:49AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 113.28% |
| UBER240531C00100000 | 2024-05-20 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 21 | 128.13% |
| UBER240531C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 142.97% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00045000 | 2024-05-23 9:48AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 106.25% |
| UBER240531P00050000 | 2024-05-23 12:18PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 65.63% |
| UBER240531P00055000 | 2024-05-24 2:44PM EDT | 55.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 2 | 478 | 57.42% |
| UBER240531P00056000 | 2024-05-22 10:57AM EDT | 56.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 32 | 50.78% |
| UBER240531P00057000 | 2024-05-24 3:07PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 344 | 42.97% |
| UBER240531P00058000 | 2024-05-24 3:29PM EDT | 58.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 2 | 405 | 43.75% |
| UBER240531P00059000 | 2024-05-24 3:12PM EDT | 59.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 40 | 110 | 35.55% |
| UBER240531P00060000 | 2024-05-24 3:41PM EDT | 60.00 | 0.06 | 0.03 | 0.12 | -0.07 | -53.85% | 263 | 812 | 36.04% |
| UBER240531P00061000 | 2024-05-24 3:50PM EDT | 61.00 | 0.11 | 0.09 | 0.13 | -0.15 | -57.69% | 329 | 488 | 29.98% |
| UBER240531P00062000 | 2024-05-24 3:59PM EDT | 62.00 | 0.22 | 0.19 | 0.22 | -0.26 | -54.17% | 1,308 | 985 | 27.34% |
| UBER240531P00063000 | 2024-05-24 3:56PM EDT | 63.00 | 0.42 | 0.39 | 0.43 | -0.38 | -47.50% | 627 | 4,079 | 26.37% |
| UBER240531P00064000 | 2024-05-24 3:56PM EDT | 64.00 | 0.81 | 0.75 | 0.92 | -0.49 | -37.69% | 1,262 | 1,960 | 29.49% |
| UBER240531P00065000 | 2024-05-24 3:56PM EDT | 65.00 | 1.33 | 1.16 | 1.35 | -0.63 | -32.14% | 498 | 927 | 26.17% |
| UBER240531P00066000 | 2024-05-24 3:45PM EDT | 66.00 | 2.11 | 1.84 | 2.28 | -0.71 | -25.18% | 333 | 777 | 33.84% |
| UBER240531P00067000 | 2024-05-24 3:29PM EDT | 67.00 | 3.04 | 2.73 | 3.20 | -0.56 | -15.56% | 379 | 327 | 39.50% |
| UBER240531P00068000 | 2024-05-24 11:13AM EDT | 68.00 | 3.46 | 3.50 | 3.95 | -1.14 | -24.78% | 4 | 242 | 35.94% |
| UBER240531P00069000 | 2024-05-23 10:40AM EDT | 69.00 | 4.85 | 4.65 | 5.05 | -0.25 | -4.90% | 2 | 141 | 47.46% |
| UBER240531P00070000 | 2024-05-24 3:31PM EDT | 70.00 | 5.92 | 5.60 | 5.90 | -0.65 | -9.89% | 14 | 265 | 44.82% |
| UBER240531P00071000 | 2024-05-23 11:54AM EDT | 71.00 | 6.65 | 6.55 | 6.90 | 0.00 | - | 23 | 88 | 50.20% |
| UBER240531P00072000 | 2024-05-21 3:02PM EDT | 72.00 | 7.95 | 7.60 | 8.10 | 0.00 | - | 185 | 0 | 51.17% |
| UBER240531P00073000 | 2024-05-21 2:15PM EDT | 73.00 | 8.88 | 8.50 | 8.90 | 0.00 | - | 3 | 3 | 60.55% |
| UBER240531P00074000 | 2024-05-09 11:15AM EDT | 74.00 | 6.35 | 9.60 | 10.05 | 0.00 | - | 4 | 5 | 57.62% |
| UBER240531P00075000 | 2024-05-22 2:45PM EDT | 75.00 | 9.90 | 10.55 | 11.10 | 0.00 | - | 22 | 6 | 62.11% |
| UBER240531P00076000 | 2024-05-17 11:42AM EDT | 76.00 | 10.10 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 74.80% |
| UBER240531P00077000 | 2024-05-08 3:50PM EDT | 77.00 | 10.65 | 12.60 | 13.10 | 0.00 | - | - | 8 | 73.83% |
| UBER240531P00078000 | 2024-05-22 9:45AM EDT | 78.00 | 12.90 | 13.60 | 13.90 | 0.00 | - | 1 | 0 | 55.47% |
| UBER240531P00079000 | 2024-05-22 2:41PM EDT | 79.00 | 13.98 | 14.55 | 14.90 | 0.00 | - | 33 | 9 | 87.89% |
| UBER240531P00080000 | 2024-05-16 9:31AM EDT | 80.00 | 15.71 | 15.55 | 15.90 | +2.76 | +21.31% | 1 | 1 | 92.19% |
| UBER240531P00081000 | 2024-05-08 3:51PM EDT | 81.00 | 15.08 | 16.60 | 17.10 | 0.00 | - | 12 | 0 | 89.84% |
| UBER240531P00082000 | 2024-05-15 9:54AM EDT | 82.00 | 16.25 | 17.55 | 18.10 | 0.00 | - | 1 | 1 | 89.84% |
| UBER240531P00083000 | 2024-05-15 10:01AM EDT | 83.00 | 17.00 | 18.60 | 18.85 | 0.00 | - | - | 1 | 97.46% |
| UBER240531P00084000 | 2024-05-22 9:34AM EDT | 84.00 | 18.60 | 19.50 | 20.10 | 0.00 | - | 11 | 0 | 92.19% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 20.60 | 21.05 | 0.00 | - | 5 | 0 | 100.39% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 23.85 | 24.65 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.