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
38.126,64 -279,02 (-0,73%) Petrolio
81,30 -0,63 (-0,77%) Bitcoin EUR
56.689,36 -3.168,58 (-5,29%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 48.75 | 49.15 | 0.00 | - | 2 | 19 | 141.60% |
| UBER240719C00020000 | 2024-04-08 9:53AM EDT | 20.00 | 55.79 | 46.20 | 46.80 | 0.00 | - | 1 | 83 | 133.20% |
| UBER240719C00022500 | 2024-02-20 10:32AM EDT | 22.50 | 56.08 | 57.15 | 59.10 | 0.00 | - | 5 | 56 | 520.02% |
| UBER240719C00025000 | 2024-04-25 1:38PM EDT | 25.00 | 45.25 | 41.40 | 41.85 | 0.00 | - | 27 | 280 | 118.95% |
| UBER240719C00027500 | 2024-04-22 9:47AM EDT | 27.50 | 42.75 | 38.85 | 39.40 | 0.00 | - | 1 | 89 | 108.30% |
| UBER240719C00030000 | 2024-04-02 9:40AM EDT | 30.00 | 45.65 | 36.35 | 36.95 | 0.00 | - | 2 | 456 | 99.90% |
| UBER240719C00032500 | 2024-04-23 9:41AM EDT | 32.50 | 37.80 | 33.95 | 34.50 | 0.00 | - | 35 | 218 | 94.34% |
| UBER240719C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 32.80 | 31.45 | 32.10 | -9.20 | -21.90% | 1 | 377 | 87.74% |
| UBER240719C00037500 | 2024-04-25 9:37AM EDT | 37.50 | 31.13 | 29.10 | 29.55 | 0.00 | - | 1 | 681 | 81.30% |
| UBER240719C00040000 | 2024-04-30 3:40PM EDT | 40.00 | 27.00 | 26.60 | 27.25 | -2.79 | -9.37% | 1 | 776 | 76.51% |
| UBER240719C00042500 | 2024-04-30 1:45PM EDT | 42.50 | 25.35 | 24.15 | 24.75 | -2.19 | -7.95% | 18 | 425 | 69.58% |
| UBER240719C00045000 | 2024-04-30 10:22AM EDT | 45.00 | 23.95 | 21.80 | 22.35 | -4.97 | -17.19% | 2 | 523 | 65.19% |
| UBER240719C00047500 | 2024-04-15 10:11AM EDT | 47.50 | 28.79 | 19.55 | 19.90 | 0.00 | - | 1 | 716 | 60.94% |
| UBER240719C00050000 | 2024-04-30 11:15AM EDT | 50.00 | 19.02 | 17.25 | 17.55 | +0.57 | +3.09% | 19 | 1,051 | 56.76% |
| UBER240719C00052500 | 2024-04-30 3:37PM EDT | 52.50 | 15.25 | 15.10 | 15.40 | -1.97 | -11.44% | 154 | 444 | 54.64% |
| UBER240719C00055000 | 2024-04-26 3:37PM EDT | 55.00 | 15.63 | 12.90 | 13.25 | 0.00 | - | 8 | 1,634 | 51.22% |
| UBER240719C00057500 | 2024-04-26 1:21PM EDT | 57.50 | 13.91 | 11.00 | 11.30 | 0.00 | - | 11 | 567 | 51.32% |
| UBER240719C00060000 | 2024-04-30 1:32PM EDT | 60.00 | 10.00 | 9.20 | 10.40 | -0.40 | -3.85% | 2 | 3,126 | 52.44% |
| UBER240719C00062500 | 2024-04-30 3:22PM EDT | 62.50 | 7.65 | 7.60 | 7.80 | -0.78 | -9.25% | 6 | 807 | 47.66% |
| UBER240719C00065000 | 2024-04-30 3:53PM EDT | 65.00 | 6.20 | 6.15 | 6.30 | -0.95 | -13.29% | 9 | 2,115 | 46.12% |
| UBER240719C00067500 | 2024-04-30 3:49PM EDT | 67.50 | 5.05 | 4.90 | 5.05 | -0.50 | -9.01% | 291 | 1,167 | 45.26% |
| UBER240719C00070000 | 2024-04-30 3:23PM EDT | 70.00 | 3.90 | 3.85 | 4.00 | -0.55 | -12.36% | 105 | 22,997 | 44.65% |
| UBER240719C00072500 | 2024-04-30 2:10PM EDT | 72.50 | 3.10 | 3.00 | 3.10 | -0.30 | -8.82% | 25 | 2,143 | 43.93% |
| UBER240719C00075000 | 2024-04-30 3:30PM EDT | 75.00 | 2.35 | 2.33 | 2.52 | -0.33 | -12.31% | 89 | 3,107 | 44.73% |
| UBER240719C00077500 | 2024-04-30 3:45PM EDT | 77.50 | 1.80 | 1.76 | 1.81 | -0.25 | -12.20% | 135 | 2,877 | 43.12% |
| UBER240719C00080000 | 2024-04-30 3:47PM EDT | 80.00 | 1.33 | 1.32 | 1.37 | -0.24 | -15.29% | 114 | 3,908 | 42.94% |
| UBER240719C00082500 | 2024-04-30 3:52PM EDT | 82.50 | 0.99 | 0.97 | 1.03 | -0.15 | -13.16% | 546 | 22,244 | 42.85% |
| UBER240719C00085000 | 2024-04-30 10:43AM EDT | 85.00 | 0.75 | 0.71 | 0.76 | -0.12 | -13.79% | 192 | 2,441 | 42.63% |
| UBER240719C00087500 | 2024-04-29 12:34PM EDT | 87.50 | 0.70 | 0.51 | 0.57 | 0.00 | - | 16 | 1,584 | 42.73% |
| UBER240719C00090000 | 2024-04-30 3:09PM EDT | 90.00 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 169 | 2,295 | 42.70% |
| UBER240719C00095000 | 2024-04-30 1:37PM EDT | 95.00 | 0.27 | 0.20 | 0.27 | 0.00 | - | 26 | 1,715 | 44.14% |
| UBER240719C00100000 | 2024-04-30 11:45AM EDT | 100.00 | 0.17 | 0.08 | 0.18 | +0.03 | +21.43% | 2 | 1,681 | 45.70% |
| UBER240719C00105000 | 2024-04-30 12:29PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 100 | 599 | 48.54% |
| UBER240719C00110000 | 2024-04-26 10:41AM EDT | 110.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 200 | 353 | 51.95% |
| UBER240719C00115000 | 2024-04-23 10:05AM EDT | 115.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 277 | 54.49% |
| UBER240719C00120000 | 2024-04-30 11:34AM EDT | 120.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 4 | 1,670 | 51.17% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 115.63% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 100.78% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 15 | 1,306 | 99.22% |
| UBER240719P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5,862 | 50.00% |
| UBER240719P00027500 | 2024-03-26 12:23PM EDT | 27.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 1,187 | 84.38% |
| UBER240719P00030000 | 2024-04-11 1:27PM EDT | 30.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 41 | 3,678 | 75.00% |
| UBER240719P00032500 | 2024-04-18 2:55PM EDT | 32.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 147 | 1,914 | 68.75% |
| UBER240719P00035000 | 2024-04-30 12:48PM EDT | 35.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 20 | 1,058 | 64.06% |
| UBER240719P00037500 | 2024-04-29 10:50AM EDT | 37.50 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 2,641 | 58.79% |
| UBER240719P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 203 | 1,352 | 53.91% |
| UBER240719P00042500 | 2024-04-30 11:46AM EDT | 42.50 | 0.12 | 0.07 | 0.27 | -0.05 | -29.41% | 2 | 750 | 51.86% |
| UBER240719P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 0.20 | 0.15 | 0.30 | +0.01 | +5.26% | 2 | 9,125 | 51.47% |
| UBER240719P00047500 | 2024-04-30 11:14AM EDT | 47.50 | 0.32 | 0.32 | 0.37 | +0.02 | +6.67% | 10 | 3,099 | 47.61% |
| UBER240719P00050000 | 2024-04-30 1:24PM EDT | 50.00 | 0.46 | 0.50 | 0.65 | -0.02 | -4.17% | 8 | 1,671 | 48.07% |
| UBER240719P00052500 | 2024-04-30 11:28AM EDT | 52.50 | 0.65 | 0.76 | 0.80 | -0.04 | -5.80% | 2 | 365 | 44.34% |
| UBER240719P00055000 | 2024-04-30 3:18PM EDT | 55.00 | 1.15 | 1.13 | 1.17 | +0.19 | +19.79% | 21 | 773 | 43.14% |
| UBER240719P00057500 | 2024-04-29 3:59PM EDT | 57.50 | 1.44 | 1.62 | 1.68 | 0.00 | - | 27 | 1,162 | 42.16% |
| UBER240719P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 2.33 | 2.30 | 2.35 | +0.29 | +14.22% | 58 | 23,342 | 41.27% |
| UBER240719P00062500 | 2024-04-30 3:59PM EDT | 62.50 | 3.16 | 3.15 | 3.20 | +0.39 | +14.08% | 33 | 3,767 | 40.44% |
| UBER240719P00065000 | 2024-04-30 11:40AM EDT | 65.00 | 3.60 | 4.20 | 4.30 | -0.10 | -2.70% | 11 | 3,080 | 40.11% |
| UBER240719P00067500 | 2024-04-30 1:59PM EDT | 67.50 | 5.00 | 5.45 | 5.55 | +0.10 | +2.04% | 5 | 4,614 | 39.37% |
| UBER240719P00070000 | 2024-04-30 3:22PM EDT | 70.00 | 6.95 | 6.90 | 7.00 | +1.20 | +20.87% | 44 | 3,545 | 38.67% |
| UBER240719P00072500 | 2024-04-30 1:21PM EDT | 72.50 | 8.55 | 8.50 | 8.70 | +1.15 | +15.54% | 3 | 1,717 | 38.50% |
| UBER240719P00075000 | 2024-04-29 11:16AM EDT | 75.00 | 8.91 | 10.15 | 10.50 | 0.00 | - | 4 | 1,030 | 37.71% |
| UBER240719P00077500 | 2024-04-24 10:01AM EDT | 77.50 | 12.40 | 12.15 | 12.60 | +2.14 | +20.86% | 1 | 955 | 38.50% |
| UBER240719P00080000 | 2024-04-30 3:49PM EDT | 80.00 | 14.42 | 14.35 | 14.60 | +2.57 | +21.69% | 55 | 1,187 | 36.82% |
| UBER240719P00082500 | 2024-04-30 11:05AM EDT | 82.50 | 15.05 | 16.50 | 16.80 | +0.58 | +4.01% | 1 | 601 | 36.08% |
| UBER240719P00085000 | 2024-04-25 1:34PM EDT | 85.00 | 15.82 | 18.65 | 19.25 | 0.00 | - | 3 | 989 | 38.62% |
| UBER240719P00087500 | 2024-04-10 3:07PM EDT | 87.50 | 14.95 | 21.25 | 21.55 | 0.00 | - | 3 | 103 | 37.50% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 90.00 | 22.30 | 23.50 | 24.15 | 0.00 | - | 42 | 136 | 42.73% |
| UBER240719P00095000 | 2024-04-24 2:28PM EDT | 95.00 | 26.20 | 28.45 | 29.00 | 0.00 | - | 94 | 2 | 44.24% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 33.55 | 33.90 | 0.00 | - | 2 | 0 | 45.31% |
© 2024 Yahoo. Tutti i diritti riservati.