Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,72 -1,21 (-1,48%) Bitcoin EUR
53.982,66 -3.727,13 (-6,46%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00032500 | 2024-04-18 2:02PM EDT | 32.50 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UBER240517C00035000 | 2024-04-25 10:45AM EDT | 35.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| UBER240517C00037500 | 2024-04-24 1:32PM EDT | 37.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| UBER240517C00040000 | 2024-04-30 10:20AM EDT | 40.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 0.00% |
| UBER240517C00042500 | 2024-04-26 10:56AM EDT | 42.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UBER240517C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| UBER240517C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| UBER240517C00050000 | 2024-04-29 3:48PM EDT | 50.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 31 | 90 | 0.00% |
| UBER240517C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 21 | 193 | 0.00% |
| UBER240517C00057500 | 2024-04-30 3:56PM EDT | 57.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 245 | 0.00% |
| UBER240517C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 0.00% |
| UBER240517C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| UBER240517C00062000 | 2024-04-30 2:08PM EDT | 62.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| UBER240517C00062500 | 2024-04-26 1:11PM EDT | 62.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 542 | 0.00% |
| UBER240517C00063000 | 2024-04-30 2:38PM EDT | 63.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| UBER240517C00064000 | 2024-04-29 12:35PM EDT | 64.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| UBER240517C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 199 | 1,784 | 0.00% |
| UBER240517C00066000 | 2024-04-30 3:57PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 91 | 184 | 0.00% |
| UBER240517C00067000 | 2024-04-30 3:59PM EDT | 67.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 134 | 250 | 1.56% |
| UBER240517C00067500 | 2024-04-30 3:59PM EDT | 67.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 116 | 1,592 | 3.13% |
| UBER240517C00068000 | 2024-04-30 3:54PM EDT | 68.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 247 | 386 | 3.13% |
| UBER240517C00069000 | 2024-04-30 3:07PM EDT | 69.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 182 | 643 | 6.25% |
| UBER240517C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 417 | 3,481 | 6.25% |
| UBER240517C00071000 | 2024-04-30 3:59PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 370 | 6.25% |
| UBER240517C00072000 | 2024-04-30 3:55PM EDT | 72.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 52 | 1,349 | 12.50% |
| UBER240517C00072500 | 2024-04-30 3:51PM EDT | 72.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 35 | 3,546 | 12.50% |
| UBER240517C00073000 | 2024-04-30 3:55PM EDT | 73.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,197 | 1,392 | 12.50% |
| UBER240517C00074000 | 2024-04-30 3:14PM EDT | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 12.50% |
| UBER240517C00075000 | 2024-04-30 3:54PM EDT | 75.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 381 | 9,016 | 12.50% |
| UBER240517C00076000 | 2024-04-30 2:45PM EDT | 76.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 34 | 153 | 12.50% |
| UBER240517C00077000 | 2024-04-30 3:34PM EDT | 77.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 463 | 12.50% |
| UBER240517C00077500 | 2024-04-30 3:14PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 243 | 3,466 | 12.50% |
| UBER240517C00078000 | 2024-04-30 3:35PM EDT | 78.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 816 | 12.50% |
| UBER240517C00079000 | 2024-04-30 3:07PM EDT | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 25.00% |
| UBER240517C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,337 | 8,592 | 25.00% |
| UBER240517C00081000 | 2024-04-30 2:53PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| UBER240517C00082000 | 2024-04-30 10:16AM EDT | 82.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 326 | 568 | 25.00% |
| UBER240517C00082500 | 2024-04-30 3:53PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 85 | 6,295 | 25.00% |
| UBER240517C00085000 | 2024-04-30 3:12PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 234 | 5,791 | 25.00% |
| UBER240517C00087500 | 2024-04-30 12:36PM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 4,594 | 25.00% |
| UBER240517C00090000 | 2024-04-30 3:53PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 5,231 | 25.00% |
| UBER240517C00095000 | 2024-04-30 1:37PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,961 | 50.00% |
| UBER240517C00100000 | 2024-04-29 3:33PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 1,900 | 50.00% |
| UBER240517C00105000 | 2024-04-25 12:25PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,576 | 50.00% |
| UBER240517C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 50.00% |
| UBER240517C00115000 | 2024-04-24 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| UBER240517C00120000 | 2024-04-30 2:46PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 941 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-02-05 11:20AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 128.91% |
| UBER240517P00037500 | 2024-04-19 3:17PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 244 | 50.00% |
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 960 | 961 | 50.00% |
| UBER240517P00045000 | 2024-04-26 10:58AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 50.00% |
| UBER240517P00047500 | 2024-04-30 12:36PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 25.00% |
| UBER240517P00050000 | 2024-04-30 3:58PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 127 | 1,151 | 25.00% |
| UBER240517P00055000 | 2024-04-30 3:50PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 149 | 920 | 25.00% |
| UBER240517P00057500 | 2024-04-30 3:37PM EDT | 57.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 37 | 2,398 | 12.50% |
| UBER240517P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 190 | 2,663 | 12.50% |
| UBER240517P00061000 | 2024-04-30 3:37PM EDT | 61.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 35 | 336 | 12.50% |
| UBER240517P00062000 | 2024-04-30 3:46PM EDT | 62.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 214 | 444 | 6.25% |
| UBER240517P00062500 | 2024-04-30 3:51PM EDT | 62.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 115 | 19,921 | 6.25% |
| UBER240517P00063000 | 2024-04-30 1:30PM EDT | 63.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 85 | 126 | 6.25% |
| UBER240517P00064000 | 2024-04-30 3:54PM EDT | 64.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 55 | 82 | 3.13% |
| UBER240517P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 243 | 14,040 | 3.13% |
| UBER240517P00066000 | 2024-04-30 3:59PM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 59 | 273 | 0.78% |
| UBER240517P00067000 | 2024-04-30 3:55PM EDT | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 203 | 434 | 0.00% |
| UBER240517P00067500 | 2024-04-30 3:58PM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 70 | 10,657 | 0.00% |
| UBER240517P00068000 | 2024-04-30 3:57PM EDT | 68.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 121 | 967 | 0.00% |
| UBER240517P00069000 | 2024-04-30 3:22PM EDT | 69.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 526 | 0.00% |
| UBER240517P00070000 | 2024-04-30 3:56PM EDT | 70.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 95 | 7,176 | 0.00% |
| UBER240517P00071000 | 2024-04-29 2:42PM EDT | 71.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 0.00% |
| UBER240517P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| UBER240517P00072500 | 2024-04-30 3:05PM EDT | 72.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 588 | 4,086 | 0.00% |
| UBER240517P00073000 | 2024-04-30 11:09AM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| UBER240517P00074000 | 2024-04-26 1:41PM EDT | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UBER240517P00075000 | 2024-04-30 3:23PM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 78 | 6,302 | 0.00% |
| UBER240517P00076000 | 2024-04-30 9:58AM EDT | 76.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UBER240517P00077000 | 2024-04-25 10:08AM EDT | 77.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| UBER240517P00077500 | 2024-04-29 11:55AM EDT | 77.50 | 9.81 | 0.00 | 0.00 | 0.00 | - | 15 | 2,679 | 0.00% |
| UBER240517P00078000 | 2024-04-30 9:32AM EDT | 78.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UBER240517P00080000 | 2024-04-30 10:26AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,630 | 0.00% |
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 82.50 | 11.77 | 0.00 | 0.00 | 0.00 | - | 11 | 1,734 | 0.00% |
| UBER240517P00085000 | 2024-04-30 3:22PM EDT | 85.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| UBER240517P00087500 | 2024-04-29 10:03AM EDT | 87.50 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 90.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240517P00095000 | 2024-04-30 10:43AM EDT | 95.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 100.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240517P00105000 | 2024-03-08 12:59PM EDT | 105.00 | 25.25 | 27.65 | 28.20 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240517P00115000 | 2024-04-18 12:08PM EDT | 115.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240517P00120000 | 2024-04-19 3:16PM EDT | 120.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.