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
38.116,36 -289,30 (-0,75%) Petrolio
81,21 -0,72 (-0,88%) Bitcoin EUR
56.351,55 -3.649,54 (-6,08%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 53.50 | 54.25 | 0.00 | - | 2 | 131 | 201.95% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 51.00 | 51.75 | 0.00 | - | 21 | 162 | 180.47% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 48.55 | 49.25 | 0.00 | - | 59 | 193 | 167.19% |
| UBER240621C00020000 | 2024-04-29 1:56PM EDT | 20.00 | 48.35 | 46.10 | 46.80 | 0.00 | - | 5 | 997 | 158.79% |
| UBER240621C00022500 | 2024-04-30 12:32PM EDT | 22.50 | 45.40 | 43.60 | 44.20 | -6.85 | -13.11% | 22 | 964 | 137.11% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 41.15 | 41.80 | 0.00 | - | 5 | 669 | 133.79% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 38.70 | 39.40 | 0.00 | - | 28 | 626 | 128.52% |
| UBER240621C00030000 | 2024-04-30 2:44PM EDT | 30.00 | 37.05 | 36.15 | 36.90 | -1.01 | -2.65% | 30 | 2,794 | 115.04% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 33.75 | 34.40 | 0.00 | - | 1 | 1,307 | 108.11% |
| UBER240621C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 32.64 | 31.25 | 31.85 | -0.11 | -0.34% | 2 | 2,121 | 96.58% |
| UBER240621C00037500 | 2024-04-25 3:38PM EDT | 37.50 | 32.65 | 28.75 | 29.45 | 0.00 | - | 20 | 1,744 | 90.23% |
| UBER240621C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 26.59 | 26.30 | 27.00 | -2.85 | -9.68% | 5 | 2,589 | 83.89% |
| UBER240621C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 27.20 | 23.95 | 24.45 | 0.00 | - | 2 | 1,322 | 77.34% |
| UBER240621C00045000 | 2024-04-24 3:49PM EDT | 45.00 | 23.14 | 21.55 | 22.00 | -1.62 | -6.54% | 1 | 1,782 | 71.73% |
| UBER240621C00047500 | 2024-04-29 3:20PM EDT | 47.50 | 20.55 | 19.05 | 19.65 | 0.00 | - | 11 | 3,729 | 65.82% |
| UBER240621C00050000 | 2024-04-30 3:32PM EDT | 50.00 | 16.93 | 16.80 | 17.15 | -1.27 | -6.98% | 37 | 6,956 | 60.99% |
| UBER240621C00052500 | 2024-04-30 10:39AM EDT | 52.50 | 16.86 | 14.40 | 15.10 | +1.07 | +6.78% | 1 | 1,256 | 58.64% |
| UBER240621C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 12.62 | 12.40 | 12.75 | -0.83 | -6.17% | 4 | 6,553 | 55.74% |
| UBER240621C00057500 | 2024-04-30 2:50PM EDT | 57.50 | 10.70 | 10.30 | 10.55 | -0.70 | -6.14% | 1 | 668 | 51.93% |
| UBER240621C00060000 | 2024-04-30 2:56PM EDT | 60.00 | 8.84 | 8.35 | 8.75 | -0.60 | -6.36% | 9 | 3,967 | 50.32% |
| UBER240621C00062500 | 2024-04-30 3:56PM EDT | 62.50 | 6.90 | 6.80 | 7.00 | -0.65 | -8.61% | 29 | 12,398 | 50.46% |
| UBER240621C00065000 | 2024-04-30 3:22PM EDT | 65.00 | 5.45 | 5.35 | 5.50 | -0.65 | -10.66% | 174 | 5,653 | 49.02% |
| UBER240621C00067500 | 2024-04-30 3:38PM EDT | 67.50 | 4.20 | 4.10 | 4.25 | -0.55 | -11.58% | 79 | 2,364 | 48.12% |
| UBER240621C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 3.11 | 3.10 | 3.20 | -0.49 | -13.61% | 210 | 20,222 | 47.22% |
| UBER240621C00072500 | 2024-04-30 3:30PM EDT | 72.50 | 2.34 | 2.30 | 2.52 | -0.40 | -14.60% | 69 | 3,367 | 48.27% |
| UBER240621C00075000 | 2024-04-30 3:56PM EDT | 75.00 | 1.70 | 1.68 | 1.89 | -0.30 | -15.00% | 599 | 14,262 | 48.19% |
| UBER240621C00077500 | 2024-04-30 3:47PM EDT | 77.50 | 1.23 | 1.19 | 1.37 | -0.18 | -12.77% | 131 | 4,208 | 47.75% |
| UBER240621C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.83 | 0.84 | 0.95 | -0.15 | -15.31% | 262 | 11,388 | 46.92% |
| UBER240621C00082500 | 2024-04-30 2:46PM EDT | 82.50 | 0.66 | 0.58 | 0.78 | -0.02 | -2.94% | 11 | 1,533 | 48.83% |
| UBER240621C00085000 | 2024-04-30 3:49PM EDT | 85.00 | 0.42 | 0.39 | 0.44 | -0.07 | -14.29% | 70 | 5,708 | 45.95% |
| UBER240621C00087500 | 2024-04-30 3:30PM EDT | 87.50 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 7 | 2,079 | 46.09% |
| UBER240621C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 0.21 | 0.14 | 0.24 | -0.03 | -12.50% | 163 | 6,302 | 47.17% |
| UBER240621C00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 211 | 18,141 | 47.66% |
| UBER240621C00100000 | 2024-04-30 2:54PM EDT | 100.00 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 4 | 3,089 | 50.98% |
| UBER240621C00105000 | 2024-04-29 10:12AM EDT | 105.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 30 | 1,926 | 53.91% |
| UBER240621C00110000 | 2024-04-30 3:10PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 150 | 367 | 51.95% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 50 | 165 | 60.94% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 400 | 64.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 478 | 153.13% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 163.28% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,528 | 123.44% |
| UBER240621P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,580 | 112.50% |
| UBER240621P00022500 | 2024-04-26 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 4,794 | 101.56% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 14,393 | 92.19% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 4,029 | 101.56% |
| UBER240621P00030000 | 2024-04-30 10:03AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 10,285 | 81.25% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 6,649 | 85.35% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 10 | 9,359 | 77.34% |
| UBER240621P00037500 | 2024-04-30 12:02PM EDT | 37.50 | 0.04 | 0.02 | 0.15 | -0.04 | -50.00% | 60 | 4,856 | 71.68% |
| UBER240621P00040000 | 2024-04-29 3:57PM EDT | 40.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 202 | 6,526 | 61.91% |
| UBER240621P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 0.08 | 0.08 | 0.14 | 0.00 | - | 200 | 2,300 | 59.77% |
| UBER240621P00045000 | 2024-04-29 2:00PM EDT | 45.00 | 0.13 | 0.12 | 0.00 | 0.00 | - | 26 | 4,305 | 25.00% |
| UBER240621P00047500 | 2024-04-30 3:30PM EDT | 47.50 | 0.22 | 0.20 | 0.25 | +0.04 | +22.22% | 7 | 6,221 | 53.13% |
| UBER240621P00050000 | 2024-04-30 3:36PM EDT | 50.00 | 0.36 | 0.35 | 0.38 | +0.08 | +28.57% | 13 | 4,959 | 51.47% |
| UBER240621P00052500 | 2024-04-30 2:49PM EDT | 52.50 | 0.52 | 0.54 | 0.57 | +0.10 | +23.81% | 2 | 1,930 | 49.76% |
| UBER240621P00055000 | 2024-04-30 2:38PM EDT | 55.00 | 0.82 | 0.72 | 0.87 | +0.17 | +26.15% | 21 | 2,837 | 48.19% |
| UBER240621P00057500 | 2024-04-30 3:55PM EDT | 57.50 | 1.27 | 1.25 | 1.29 | +0.19 | +17.59% | 26 | 1,441 | 46.66% |
| UBER240621P00060000 | 2024-04-30 3:40PM EDT | 60.00 | 1.81 | 1.82 | 1.90 | +0.21 | +13.12% | 165 | 4,310 | 45.68% |
| UBER240621P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 2.67 | 2.64 | 2.69 | +0.37 | +16.09% | 90 | 11,363 | 44.58% |
| UBER240621P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 3.75 | 3.65 | 3.75 | +0.50 | +15.38% | 133 | 5,079 | 44.13% |
| UBER240621P00067500 | 2024-04-30 3:41PM EDT | 67.50 | 4.90 | 4.90 | 5.00 | +0.55 | +12.64% | 582 | 5,504 | 43.31% |
| UBER240621P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 6.45 | 6.40 | 6.50 | +0.70 | +12.17% | 544 | 6,039 | 42.80% |
| UBER240621P00072500 | 2024-04-30 12:17PM EDT | 72.50 | 7.00 | 8.05 | 8.30 | -0.20 | -2.78% | 4 | 3,452 | 43.34% |
| UBER240621P00075000 | 2024-04-30 3:18PM EDT | 75.00 | 9.95 | 9.80 | 10.15 | +0.85 | +9.34% | 31 | 2,473 | 42.43% |
| UBER240621P00077500 | 2024-04-30 3:49PM EDT | 77.50 | 12.02 | 11.85 | 12.20 | +0.82 | +7.32% | 8 | 3,096 | 42.04% |
| UBER240621P00080000 | 2024-04-29 11:05AM EDT | 80.00 | 12.55 | 14.15 | 14.35 | 0.00 | - | 1 | 3,022 | 41.21% |
| UBER240621P00082500 | 2024-04-30 2:35PM EDT | 82.50 | 16.00 | 16.15 | 16.90 | +1.25 | +8.47% | 4 | 871 | 46.78% |
| UBER240621P00085000 | 2024-04-30 9:59AM EDT | 85.00 | 17.52 | 18.70 | 19.25 | +0.62 | +3.67% | 4 | 649 | 47.90% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 20.90 | 21.70 | 0.00 | - | 2 | 86 | 50.64% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 23.50 | 24.10 | 0.00 | - | 121 | 30 | 51.56% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 28.35 | 29.15 | 0.00 | - | 13 | 0 | 59.86% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 33.35 | 34.15 | 0.00 | - | 330 | 0 | 66.21% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 38.40 | 39.05 | 0.00 | - | 1 | 0 | 68.46% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.