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 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.631,86 +387,93 (+0,61%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-05-23 10:24AM EDT | 12.50 | 52.07 | 51.90 | 52.45 | 0.00 | - | 4 | 355 | 116.99% |
| UBER250117C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 51.30 | 49.45 | 50.05 | 0.00 | - | 11 | 194 | 107.62% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 376.37% |
| UBER250117C00020000 | 2024-05-23 1:30PM EDT | 20.00 | 44.85 | 44.75 | 45.35 | 0.00 | - | 10 | 1,613 | 96.78% |
| UBER250117C00022500 | 2024-04-29 2:54PM EDT | 22.50 | 46.25 | 42.25 | 43.00 | 0.00 | - | 10 | 234 | 89.70% |
| UBER250117C00025000 | 2024-05-15 1:12PM EDT | 25.00 | 42.34 | 40.05 | 40.65 | 0.00 | - | 53 | 627 | 86.40% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 31 | 442 | 0.00% |
| UBER250117C00030000 | 2024-05-22 9:49AM EDT | 30.00 | 36.29 | 35.30 | 36.00 | 0.00 | - | 1 | 7,748 | 76.71% |
| UBER250117C00032500 | 2024-05-21 1:43PM EDT | 32.50 | 33.20 | 32.80 | 33.60 | 0.00 | - | 3 | 755 | 70.65% |
| UBER250117C00035000 | 2024-05-24 12:17PM EDT | 35.00 | 31.00 | 30.40 | 31.20 | +0.80 | +2.65% | 1 | 3,441 | 65.65% |
| UBER250117C00037500 | 2024-05-22 2:44PM EDT | 37.50 | 29.30 | 28.35 | 28.75 | 0.00 | - | 13 | 1,544 | 62.65% |
| UBER250117C00040000 | 2024-05-24 12:06PM EDT | 40.00 | 26.55 | 25.80 | 26.70 | +1.13 | +4.45% | 12 | 5,723 | 58.92% |
| UBER250117C00042500 | 2024-05-24 3:27PM EDT | 42.50 | 23.90 | 23.90 | 24.45 | -1.80 | -7.00% | 9 | 2,288 | 57.25% |
| UBER250117C00045000 | 2024-05-23 3:45PM EDT | 45.00 | 21.80 | 21.75 | 22.35 | +0.70 | +3.32% | 5 | 6,538 | 54.75% |
| UBER250117C00047500 | 2024-05-23 12:40PM EDT | 47.50 | 19.80 | 19.35 | 20.00 | 0.00 | - | 2 | 1,783 | 50.10% |
| UBER250117C00050000 | 2024-05-24 2:06PM EDT | 50.00 | 17.87 | 17.75 | 18.95 | +0.77 | +4.50% | 15 | 8,097 | 52.70% |
| UBER250117C00052500 | 2024-05-23 3:43PM EDT | 52.50 | 15.30 | 15.80 | 16.25 | 0.00 | - | 7 | 1,428 | 49.39% |
| UBER250117C00055000 | 2024-05-24 3:11PM EDT | 55.00 | 14.19 | 14.10 | 14.45 | +0.39 | +2.83% | 13 | 2,970 | 47.63% |
| UBER250117C00057500 | 2024-05-24 3:28PM EDT | 57.50 | 12.50 | 12.15 | 12.65 | 0.00 | - | 3 | 3,836 | 45.48% |
| UBER250117C00060000 | 2024-05-24 2:29PM EDT | 60.00 | 10.85 | 10.95 | 11.20 | +0.25 | +2.36% | 14 | 3,348 | 44.76% |
| UBER250117C00062500 | 2024-05-24 3:11PM EDT | 62.50 | 9.65 | 9.55 | 9.70 | +0.55 | +6.04% | 3 | 1,431 | 43.27% |
| UBER250117C00065000 | 2024-05-24 3:38PM EDT | 65.00 | 8.20 | 8.30 | 8.40 | +0.24 | +3.02% | 90 | 7,474 | 42.30% |
| UBER250117C00067500 | 2024-05-23 3:27PM EDT | 67.50 | 6.74 | 7.15 | 7.30 | 0.00 | - | 11 | 973 | 41.79% |
| UBER250117C00070000 | 2024-05-24 3:55PM EDT | 70.00 | 6.15 | 6.10 | 6.20 | +0.35 | +6.03% | 144 | 6,059 | 40.77% |
| UBER250117C00072500 | 2024-05-24 3:39PM EDT | 72.50 | 5.20 | 5.05 | 5.30 | +0.07 | +1.36% | 92 | 1,760 | 40.23% |
| UBER250117C00075000 | 2024-05-24 3:48PM EDT | 75.00 | 4.45 | 4.40 | 4.55 | +0.25 | +5.95% | 125 | 3,399 | 39.97% |
| UBER250117C00077500 | 2024-05-24 3:30PM EDT | 77.50 | 3.80 | 3.75 | 3.85 | +0.25 | +7.04% | 10 | 814 | 39.50% |
| UBER250117C00080000 | 2024-05-24 2:35PM EDT | 80.00 | 3.15 | 3.15 | 3.25 | +0.10 | +3.28% | 21 | 6,541 | 39.12% |
| UBER250117C00082500 | 2024-05-24 3:45PM EDT | 82.50 | 2.66 | 2.49 | 2.75 | -0.03 | -1.12% | 5 | 1,010 | 38.89% |
| UBER250117C00085000 | 2024-05-24 12:39PM EDT | 85.00 | 2.31 | 2.07 | 2.30 | +0.21 | +10.00% | 23 | 3,671 | 38.55% |
| UBER250117C00087500 | 2024-05-23 3:15PM EDT | 87.50 | 1.82 | 1.84 | 1.94 | 0.00 | - | 10 | 1,253 | 38.40% |
| UBER250117C00090000 | 2024-05-24 3:51PM EDT | 90.00 | 1.58 | 1.55 | 1.61 | +0.08 | +5.33% | 49 | 7,240 | 38.10% |
| UBER250117C00095000 | 2024-05-24 3:41PM EDT | 95.00 | 1.19 | 1.08 | 1.13 | +0.14 | +13.33% | 35 | 1,897 | 37.87% |
| UBER250117C00100000 | 2024-05-24 3:31PM EDT | 100.00 | 0.78 | 0.74 | 0.79 | +0.06 | +8.33% | 36 | 4,599 | 37.70% |
| UBER250117C00105000 | 2024-05-23 11:51AM EDT | 105.00 | 0.56 | 0.51 | 0.56 | 0.00 | - | 75 | 791 | 37.72% |
| UBER250117C00110000 | 2024-05-23 12:52PM EDT | 110.00 | 0.39 | 0.35 | 0.40 | 0.00 | - | 3 | 1,875 | 37.79% |
| UBER250117C00115000 | 2024-05-23 2:48PM EDT | 115.00 | 0.25 | 0.20 | 0.36 | 0.00 | - | 22 | 406 | 39.40% |
| UBER250117C00120000 | 2024-05-24 3:41PM EDT | 120.00 | 0.20 | 0.15 | 0.38 | 0.00 | - | 77 | 4,164 | 42.04% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-05-23 10:22AM EDT | 12.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 2,510 | 82.03% |
| UBER250117P00015000 | 2024-05-08 3:00PM EDT | 15.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 21 | 2,905 | 79.88% |
| UBER250117P00017500 | 2024-05-17 3:19PM EDT | 17.50 | 0.05 | 0.03 | 0.19 | 0.00 | - | 5 | 2,402 | 75.00% |
| UBER250117P00020000 | 2024-05-24 10:20AM EDT | 20.00 | 0.11 | 0.02 | 0.12 | +0.06 | +120.00% | 2 | 2,678 | 63.48% |
| UBER250117P00022500 | 2024-05-22 2:42PM EDT | 22.50 | 0.08 | 0.03 | 0.23 | 0.00 | - | 72 | 1,673 | 62.70% |
| UBER250117P00025000 | 2024-05-22 10:22AM EDT | 25.00 | 0.07 | 0.07 | 0.15 | 0.00 | - | 2 | 6,048 | 55.37% |
| UBER250117P00027500 | 2024-05-24 10:22AM EDT | 27.50 | 0.08 | 0.11 | 0.29 | -0.03 | -27.27% | 2 | 14,671 | 55.18% |
| UBER250117P00030000 | 2024-05-24 3:59PM EDT | 30.00 | 0.17 | 0.14 | 0.20 | +0.02 | +13.33% | 15 | 11,112 | 50.00% |
| UBER250117P00032500 | 2024-05-24 10:22AM EDT | 32.50 | 0.18 | 0.19 | 0.26 | -0.03 | -14.29% | 2 | 5,397 | 47.46% |
| UBER250117P00035000 | 2024-05-23 10:44AM EDT | 35.00 | 0.29 | 0.28 | 0.35 | 0.00 | - | 2 | 5,708 | 45.46% |
| UBER250117P00037500 | 2024-05-23 1:35PM EDT | 37.50 | 0.41 | 0.22 | 0.46 | 0.00 | - | 22 | 2,656 | 43.46% |
| UBER250117P00040000 | 2024-05-22 9:54AM EDT | 40.00 | 0.56 | 0.56 | 0.75 | 0.00 | - | 2 | 13,565 | 43.95% |
| UBER250117P00042500 | 2024-05-23 3:22PM EDT | 42.50 | 0.83 | 0.76 | 0.79 | 0.00 | - | 75 | 1,069 | 39.94% |
| UBER250117P00045000 | 2024-05-23 3:02PM EDT | 45.00 | 1.11 | 0.98 | 1.06 | 0.00 | - | 11 | 6,933 | 38.75% |
| UBER250117P00047500 | 2024-05-22 9:55AM EDT | 47.50 | 1.33 | 1.37 | 1.41 | 0.00 | - | 59 | 2,316 | 37.70% |
| UBER250117P00050000 | 2024-05-24 3:02PM EDT | 50.00 | 1.85 | 1.79 | 1.85 | -0.05 | -2.63% | 10 | 6,017 | 36.74% |
| UBER250117P00052500 | 2024-05-24 1:18PM EDT | 52.50 | 2.35 | 2.21 | 2.59 | +0.02 | +0.86% | 28 | 7,425 | 37.18% |
| UBER250117P00055000 | 2024-05-24 1:38PM EDT | 55.00 | 3.02 | 2.99 | 3.10 | -0.18 | -5.63% | 1 | 8,706 | 35.30% |
| UBER250117P00057500 | 2024-05-24 1:23PM EDT | 57.50 | 3.79 | 3.75 | 3.90 | -0.26 | -6.42% | 19 | 2,500 | 34.56% |
| UBER250117P00060000 | 2024-05-24 3:26PM EDT | 60.00 | 4.75 | 4.65 | 4.75 | -0.25 | -5.00% | 141 | 11,451 | 33.42% |
| UBER250117P00062500 | 2024-05-24 11:43AM EDT | 62.50 | 5.85 | 5.70 | 5.80 | -0.15 | -2.50% | 20 | 4,079 | 32.64% |
| UBER250117P00065000 | 2024-05-24 12:56PM EDT | 65.00 | 7.00 | 6.90 | 7.00 | -0.40 | -5.41% | 6 | 4,251 | 31.91% |
| UBER250117P00067500 | 2024-05-24 3:55PM EDT | 67.50 | 8.30 | 8.20 | 8.35 | +0.30 | +3.75% | 16 | 3,037 | 31.21% |
| UBER250117P00070000 | 2024-05-24 2:36PM EDT | 70.00 | 9.90 | 9.70 | 9.90 | +0.50 | +5.32% | 36 | 3,333 | 30.81% |
| UBER250117P00072500 | 2024-05-23 9:50AM EDT | 72.50 | 11.30 | 11.25 | 11.50 | 0.00 | - | 300 | 3,018 | 29.98% |
| UBER250117P00075000 | 2024-05-23 11:28AM EDT | 75.00 | 13.10 | 12.70 | 13.30 | 0.00 | - | 20 | 1,403 | 29.49% |
| UBER250117P00077500 | 2024-05-15 10:37AM EDT | 77.50 | 14.60 | 14.80 | 15.15 | 0.00 | - | 8 | 600 | 28.60% |
| UBER250117P00080000 | 2024-05-23 12:33PM EDT | 80.00 | 16.78 | 16.65 | 17.40 | 0.00 | - | 11 | 2,250 | 29.61% |
| UBER250117P00082500 | 2024-05-20 12:51PM EDT | 82.50 | 18.45 | 18.85 | 19.50 | 0.00 | - | 28 | 346 | 29.16% |
| UBER250117P00085000 | 2024-05-20 1:43PM EDT | 85.00 | 21.00 | 20.70 | 21.75 | 0.00 | - | 2 | 1,680 | 29.32% |
| UBER250117P00087500 | 2024-05-16 11:40AM EDT | 87.50 | 21.25 | 23.25 | 23.75 | 0.00 | - | 3 | 143 | 26.29% |
| UBER250117P00090000 | 2024-05-23 11:28AM EDT | 90.00 | 26.10 | 25.25 | 26.20 | 0.00 | - | 60 | 332 | 27.39% |
| UBER250117P00095000 | 2024-05-22 3:26PM EDT | 95.00 | 29.89 | 30.10 | 31.40 | 0.00 | - | 280 | 0 | 33.15% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 100.00 | 33.85 | 35.05 | 36.50 | 0.00 | - | 1 | 4 | 37.43% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 105.00 | 37.25 | 40.05 | 41.50 | 0.00 | - | 3 | 0 | 40.38% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.