Mercados españoles cerrados en 7 hrs 6 min

Uber Technologies, Inc. (UBER)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,38+0,84 (+1,19%)
Al cierre: 04:00PM EDT
71,50 +0,12 (+0,17%)
Antes de la apertura: 04:08AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UBER240628C000400002024-06-25 3:59PM EDT40.0031.4031.3032.20+1.40+4.67%218384.38%
UBER240628C000500002024-06-21 12:43PM EDT50.0020.2521.2522.400.00-1025266.21%
UBER240628C000540002024-06-07 3:02PM EDT54.0015.8517.3018.650.00-2715235.74%
UBER240628C000550002024-06-25 2:13PM EDT55.0016.3416.3016.70+0.64+4.08%1048157.81%
UBER240628C000560002024-06-25 11:46AM EDT56.0014.5515.3015.90+0.10+0.69%523166.80%
UBER240628C000570002024-06-24 9:56AM EDT57.0013.2514.2516.100.00-25217.68%
UBER240628C000580002024-06-21 1:21PM EDT58.0012.1313.2513.550.00-51298.44%
UBER240628C000590002024-06-25 11:33AM EDT59.0011.7512.3014.10+0.25+2.17%520194.92%
UBER240628C000600002024-06-25 3:59PM EDT60.0011.3811.3012.95+0.88+8.38%657176.95%
UBER240628C000610002024-06-21 1:20PM EDT61.009.1510.3011.950.00-635165.04%
UBER240628C000620002024-06-24 11:16AM EDT62.008.839.3010.550.00-149138.28%
UBER240628C000630002024-06-25 12:32PM EDT63.007.708.308.75+0.60+8.45%124689.45%
UBER240628C000640002024-06-25 1:39PM EDT64.007.056.458.00+1.05+17.50%30292120.80%
UBER240628C000650002024-06-25 3:17PM EDT65.006.156.306.95+0.90+17.14%7748581.45%
UBER240628C000660002024-06-25 2:19PM EDT66.005.305.356.80+0.25+4.95%35554101.66%
UBER240628C000670002024-06-25 3:36PM EDT67.004.154.305.35+0.23+5.87%141,21975.00%
UBER240628C000680002024-06-25 3:59PM EDT68.003.513.303.60+0.72+25.81%22467749.32%
UBER240628C000690002024-06-25 3:57PM EDT69.002.422.352.64+0.47+24.10%4791,84141.21%
UBER240628C000700002024-06-25 3:59PM EDT70.001.751.681.77+0.47+36.72%1,6243,17835.99%
UBER240628C000710002024-06-25 3:59PM EDT71.001.071.061.10+0.25+30.49%4,0221,65034.86%
UBER240628C000720002024-06-25 3:59PM EDT72.000.620.570.64+0.17+37.78%5,5102,10135.35%
UBER240628C000730002024-06-25 3:59PM EDT73.000.300.300.31+0.05+20.00%4,3413,01834.38%
UBER240628C000740002024-06-25 3:54PM EDT74.000.130.130.18-0.03-18.75%1,5991,52037.31%
UBER240628C000750002024-06-25 3:59PM EDT75.000.080.070.080.00-8372,44937.50%
UBER240628C000760002024-06-25 3:48PM EDT76.000.030.030.04-0.02-40.00%17337239.06%
UBER240628C000770002024-06-25 1:18PM EDT77.000.010.010.04-0.03-75.00%3121045.70%
UBER240628C000780002024-06-25 2:27PM EDT78.000.010.010.03-0.02-66.67%4826149.22%
UBER240628C000790002024-06-24 11:14AM EDT79.000.030.000.020.00-69852.34%
UBER240628C000800002024-06-25 1:38PM EDT80.000.010.000.02-0.01-50.00%2483653.13%
UBER240628C000820002024-06-25 9:51AM EDT82.000.010.000.220.00-10150489.45%
UBER240628C000850002024-06-24 1:03PM EDT85.000.010.000.020.00-223176.56%
UBER240628C000950002024-06-10 11:40AM EDT95.000.090.000.010.00--2109.38%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UBER240628P000450002024-06-20 12:01PM EDT45.000.010.000.230.00-13256.25%
UBER240628P000500002024-06-18 3:37PM EDT50.000.010.000.230.00-536204.30%
UBER240628P000520002024-06-20 10:01AM EDT52.000.010.000.230.00-628184.77%
UBER240628P000530002024-06-21 10:14AM EDT53.000.010.000.030.00-220131.25%
UBER240628P000540002024-06-21 11:20AM EDT54.000.010.000.220.00-255273164.45%
UBER240628P000550002024-06-24 3:21PM EDT55.000.010.000.040.00-457120.31%
UBER240628P000560002024-06-24 10:36AM EDT56.000.010.000.230.00-6982147.27%
UBER240628P000570002024-06-25 3:14PM EDT57.000.010.000.010.00-139790.63%
UBER240628P000580002024-06-25 2:33PM EDT58.000.010.000.010.00-37,60684.38%
UBER240628P000590002024-06-25 12:55PM EDT59.000.010.000.010.00-8834778.13%
UBER240628P000600002024-06-25 12:56PM EDT60.000.010.000.010.00-42015871.88%
UBER240628P000610002024-06-25 12:58PM EDT61.000.010.000.020.00-1,4538,29470.31%
UBER240628P000620002024-06-24 3:46PM EDT62.000.020.000.020.00-421464.06%
UBER240628P000630002024-06-24 11:35AM EDT63.000.040.000.020.00-1237557.81%
UBER240628P000640002024-06-25 12:44PM EDT64.000.020.010.19-0.01-33.33%141,67774.22%
UBER240628P000650002024-06-25 2:02PM EDT65.000.010.010.03-0.01-50.00%9068252.34%
UBER240628P000660002024-06-25 3:45PM EDT66.000.020.020.05-0.04-66.67%1422,60649.61%
UBER240628P000670002024-06-25 2:28PM EDT67.000.050.030.05-0.05-50.00%1,5971,11541.41%
UBER240628P000680002024-06-25 3:48PM EDT68.000.080.060.08-0.10-55.56%9912,52037.31%
UBER240628P000690002024-06-25 3:58PM EDT69.000.160.130.16-0.22-57.89%3,8181,77234.77%
UBER240628P000700002024-06-25 3:59PM EDT70.000.320.200.34-0.36-52.94%2,2721,77633.59%
UBER240628P000710002024-06-25 3:59PM EDT71.000.660.650.68-0.49-42.61%6001,68033.30%
UBER240628P000720002024-06-25 3:59PM EDT72.001.201.171.22-0.65-35.14%64234033.79%
UBER240628P000730002024-06-25 11:30AM EDT73.002.551.791.96-0.24-8.60%2262835.84%
UBER240628P000740002024-06-25 2:36PM EDT74.002.852.522.83-0.90-24.00%328939.26%
UBER240628P000750002024-06-25 1:51PM EDT75.003.953.603.80-0.94-19.22%93946.29%
UBER240628P000760002024-06-21 2:41PM EDT76.005.884.554.800.00-131754.79%
UBER240628P000770002024-06-14 10:46AM EDT77.007.405.555.750.00-4458.01%
UBER240628P000780002024-06-05 1:36PM EDT78.007.556.506.80-4.65-38.11%6070.51%
UBER240628P000800002024-06-18 3:59PM EDT80.009.598.259.850.00-60106.84%
UBER240628P000850002024-06-13 10:57AM EDT85.0014.5013.5513.750.00-1087.50%
UBER240628P000900002024-06-18 10:33AM EDT90.0019.4017.4518.750.00--0139.06%