Italia markets close in 5 hours 33 minutes
FTSE MIB
33.849,11 +112,71 (+0,33%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,89 -0,06 (-0,08%) Bitcoin EUR
55.413,77 +1.631,26 (+3,03%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 45.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 55.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00059000 | 2024-05-02 10:11AM EDT | 59.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER240524C00063000 | 2024-05-02 10:32AM EDT | 63.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00064000 | 2024-05-02 1:29PM EDT | 64.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524C00066000 | 2024-05-01 2:10PM EDT | 66.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524C00067000 | 2024-05-02 12:08PM EDT | 67.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240524C00068000 | 2024-05-02 3:48PM EDT | 68.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240524C00069000 | 2024-05-02 3:37PM EDT | 69.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| UBER240524C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| UBER240524C00071000 | 2024-05-02 12:08PM EDT | 71.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| UBER240524C00072000 | 2024-05-02 3:14PM EDT | 72.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UBER240524C00073000 | 2024-05-02 12:01PM EDT | 73.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UBER240524C00074000 | 2024-05-02 3:31PM EDT | 74.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UBER240524C00075000 | 2024-05-02 3:57PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UBER240524C00076000 | 2024-05-02 3:13PM EDT | 76.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UBER240524C00077000 | 2024-05-02 12:45PM EDT | 77.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240524C00078000 | 2024-05-01 3:12PM EDT | 78.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240524C00079000 | 2024-05-01 11:26AM EDT | 79.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240524C00080000 | 2024-05-02 3:24PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240524C00081000 | 2024-05-02 9:50AM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240524C00082000 | 2024-05-01 2:45PM EDT | 82.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240524C00083000 | 2024-05-01 2:41PM EDT | 83.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240524C00084000 | 2024-05-01 2:41PM EDT | 84.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00085000 | 2024-05-02 2:21PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00086000 | 2024-05-01 2:16PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| UBER240524C00087000 | 2024-05-02 12:08PM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00088000 | 2024-04-30 11:57AM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00089000 | 2024-04-30 11:57AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240524P00050000 | 2024-05-02 11:40AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| UBER240524P00057000 | 2024-05-02 1:29PM EDT | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UBER240524P00059000 | 2024-05-01 11:44AM EDT | 59.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240524P00060000 | 2024-05-02 2:41PM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UBER240524P00061000 | 2024-05-02 2:25PM EDT | 61.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240524P00062000 | 2024-05-02 3:44PM EDT | 62.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| UBER240524P00063000 | 2024-05-02 12:35PM EDT | 63.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER240524P00064000 | 2024-05-02 12:05PM EDT | 64.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UBER240524P00065000 | 2024-05-02 3:44PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UBER240524P00066000 | 2024-05-02 12:04PM EDT | 66.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| UBER240524P00067000 | 2024-05-02 12:03PM EDT | 67.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UBER240524P00068000 | 2024-05-02 3:32PM EDT | 68.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| UBER240524P00069000 | 2024-05-02 12:14PM EDT | 69.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240524P00070000 | 2024-05-02 1:04PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240524P00071000 | 2024-05-02 10:29AM EDT | 71.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER240524P00072000 | 2024-05-02 10:40AM EDT | 72.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00073000 | 2024-05-02 10:29AM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00074000 | 2024-04-30 3:42PM EDT | 74.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00075000 | 2024-05-02 12:14PM EDT | 75.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UBER240524P00076000 | 2024-05-01 11:44AM EDT | 76.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00078000 | 2024-05-02 10:45AM EDT | 78.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00079000 | 2024-05-02 1:13PM EDT | 79.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00080000 | 2024-05-02 1:13PM EDT | 80.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00081000 | 2024-04-29 3:14PM EDT | 81.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.