Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.317,84 +9,84 (+0,03%) Nasdaq
18.350,24 +161,94 (+0,89%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,34 -0,54 (-0,64%) Bitcoin EUR
51.743,45 -1.819,18 (-3,40%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00055000 | 2024-07-01 3:33PM EDT | 55.00 | 16.49 | 15.85 | 16.45 | 0.00 | - | 18 | 42 | 59.77% |
| UBER240802C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.64 | 12.75 | 13.60 | 0.00 | - | 5 | 5 | 50.49% |
| UBER240802C00059000 | 2024-07-05 12:31PM EDT | 59.00 | 12.34 | 11.90 | 12.65 | +0.08 | +0.65% | 18 | 18 | 50.44% |
| UBER240802C00060000 | 2024-07-05 11:31AM EDT | 60.00 | 11.20 | 10.90 | 11.75 | -0.30 | -2.61% | 3 | 20 | 59.03% |
| UBER240802C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.93 | 10.05 | 11.50 | 0.00 | - | 5 | 5 | 55.52% |
| UBER240802C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 10.00 | 8.75 | 9.95 | 0.00 | - | 1 | 1 | 54.93% |
| UBER240802C00065000 | 2024-07-03 12:45PM EDT | 65.00 | 7.51 | 6.55 | 7.50 | +0.16 | +2.18% | 3 | 24 | 51.12% |
| UBER240802C00066000 | 2024-07-02 2:05PM EDT | 66.00 | 6.10 | 5.75 | 6.35 | 0.00 | - | 5 | 25 | 44.12% |
| UBER240802C00067000 | 2024-06-28 2:58PM EDT | 67.00 | 6.80 | 5.00 | 6.35 | 0.00 | - | 2 | 7 | 53.56% |
| UBER240802C00068000 | 2024-07-05 11:34AM EDT | 68.00 | 4.50 | 4.45 | 4.75 | -0.26 | -5.46% | 7 | 2 | 40.04% |
| UBER240802C00069000 | 2024-07-05 12:35PM EDT | 69.00 | 3.80 | 3.90 | 5.05 | -1.05 | -21.65% | 1 | 14 | 51.69% |
| UBER240802C00070000 | 2024-07-05 11:34AM EDT | 70.00 | 3.30 | 3.20 | 3.90 | -0.54 | -14.06% | 12 | 312 | 43.73% |
| UBER240802C00071000 | 2024-07-05 12:06PM EDT | 71.00 | 2.88 | 2.76 | 3.05 | -0.42 | -12.73% | 2 | 66 | 39.23% |
| UBER240802C00072000 | 2024-07-05 1:58PM EDT | 72.00 | 2.52 | 2.33 | 2.59 | -0.29 | -10.32% | 40 | 339 | 39.04% |
| UBER240802C00073000 | 2024-07-05 1:58PM EDT | 73.00 | 1.91 | 1.81 | 2.19 | -0.60 | -23.90% | 18 | 49 | 38.99% |
| UBER240802C00074000 | 2024-07-05 1:58PM EDT | 74.00 | 1.71 | 1.58 | 1.74 | -0.62 | -26.61% | 2 | 34 | 37.62% |
| UBER240802C00075000 | 2024-07-05 1:06PM EDT | 75.00 | 1.35 | 1.33 | 1.46 | -0.30 | -18.18% | 15 | 141 | 37.89% |
| UBER240802C00076000 | 2024-07-03 12:31PM EDT | 76.00 | 1.45 | 0.91 | 2.11 | 0.00 | - | 15 | 50 | 50.85% |
| UBER240802C00077000 | 2024-07-05 1:03PM EDT | 77.00 | 0.83 | 0.84 | 0.96 | -0.37 | -30.83% | 11 | 66 | 37.55% |
| UBER240802C00078000 | 2024-07-03 10:39AM EDT | 78.00 | 1.05 | 0.66 | 0.80 | 0.00 | - | 13 | 41 | 37.99% |
| UBER240802C00079000 | 2024-07-05 10:02AM EDT | 79.00 | 0.83 | 0.44 | 0.90 | -0.06 | -6.74% | 2 | 22 | 42.80% |
| UBER240802C00080000 | 2024-07-05 11:41AM EDT | 80.00 | 0.49 | 0.38 | 0.51 | -0.19 | -27.94% | 5 | 124 | 37.84% |
| UBER240802C00081000 | 2024-07-03 10:03AM EDT | 81.00 | 0.45 | 0.13 | 0.91 | 0.00 | - | 1 | 9 | 48.78% |
| UBER240802C00082000 | 2024-06-28 11:50AM EDT | 82.00 | 0.66 | 0.16 | 0.42 | 0.00 | - | 7 | 9 | 40.72% |
| UBER240802C00083000 | 2024-07-02 12:43PM EDT | 83.00 | 0.25 | 0.14 | 0.36 | 0.00 | - | 9 | 10 | 41.41% |
| UBER240802C00084000 | 2024-07-03 10:31AM EDT | 84.00 | 0.28 | 0.17 | 1.03 | 0.00 | - | 1 | 3 | 50.05% |
| UBER240802C00085000 | 2024-07-03 10:11AM EDT | 85.00 | 1.34 | 0.13 | 0.96 | 0.00 | - | 2 | 21 | 51.03% |
| UBER240802C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 5 | 10 | 56.84% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00055000 | 2024-07-01 3:47PM EDT | 55.00 | 0.24 | 0.01 | 0.30 | +0.14 | +140.00% | 1 | 61 | 51.95% |
| UBER240802P00058000 | 2024-07-02 10:00AM EDT | 58.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 8 | 31 | 52.30% |
| UBER240802P00059000 | 2024-07-02 11:09AM EDT | 59.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 100 | 117 | 59.38% |
| UBER240802P00060000 | 2024-07-02 12:30PM EDT | 60.00 | 0.28 | 0.15 | 0.29 | 0.00 | - | 104 | 134 | 42.33% |
| UBER240802P00061000 | 2024-07-05 12:06PM EDT | 61.00 | 0.31 | 0.14 | 0.38 | +0.02 | +6.90% | 1 | 123 | 41.94% |
| UBER240802P00062000 | 2024-07-03 10:32AM EDT | 62.00 | 0.25 | 0.31 | 0.45 | 0.00 | - | 8 | 7,034 | 40.43% |
| UBER240802P00063000 | 2024-07-02 2:14PM EDT | 63.00 | 0.52 | 0.42 | 0.53 | 0.00 | - | 3 | 27 | 38.87% |
| UBER240802P00064000 | 2024-07-05 12:38PM EDT | 64.00 | 0.57 | 0.55 | 0.76 | +0.13 | +29.55% | 1 | 1,647 | 39.99% |
| UBER240802P00065000 | 2024-07-05 1:32PM EDT | 65.00 | 0.76 | 0.73 | 0.82 | +0.11 | +16.92% | 55 | 89 | 37.16% |
| UBER240802P00066000 | 2024-07-05 11:37AM EDT | 66.00 | 1.00 | 0.89 | 1.01 | +0.11 | +12.36% | 1 | 654 | 36.28% |
| UBER240802P00067000 | 2024-07-05 1:49PM EDT | 67.00 | 1.24 | 1.16 | 1.31 | +0.25 | +25.25% | 21 | 741 | 36.50% |
| UBER240802P00068000 | 2024-07-05 2:00PM EDT | 68.00 | 1.55 | 1.47 | 1.60 | +0.02 | +1.31% | 8 | 29 | 35.84% |
| UBER240802P00069000 | 2024-07-03 12:33PM EDT | 69.00 | 1.80 | 1.81 | 2.02 | +0.10 | +5.88% | 2 | 51 | 36.23% |
| UBER240802P00070000 | 2024-07-05 12:44PM EDT | 70.00 | 2.37 | 2.25 | 2.47 | +0.22 | +10.23% | 3 | 63 | 36.30% |
| UBER240802P00071000 | 2024-07-03 11:40AM EDT | 71.00 | 2.40 | 2.44 | 3.95 | 0.00 | - | 3 | 84 | 48.58% |
| UBER240802P00072000 | 2024-07-01 10:36AM EDT | 72.00 | 4.06 | 3.05 | 4.35 | 0.00 | - | 2 | 11 | 46.66% |
| UBER240802P00073000 | 2024-06-28 1:09PM EDT | 73.00 | 2.71 | 3.45 | 5.25 | 0.00 | - | 2 | 34 | 50.54% |
| UBER240802P00074000 | 2024-07-01 3:54PM EDT | 74.00 | 4.42 | 4.25 | 5.50 | 0.00 | - | 15 | 80 | 45.61% |
| UBER240802P00076000 | 2024-06-21 12:05PM EDT | 76.00 | 7.05 | 5.80 | 6.65 | 0.00 | - | 2 | 2 | 42.24% |
| UBER240802P00079000 | 2024-06-27 3:38PM EDT | 79.00 | 9.08 | 7.80 | 9.55 | 0.00 | - | - | 30 | 51.10% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 13.75 | 14.75 | 0.00 | - | - | 0 | 52.30% |
© 2024 Yahoo. Tutti i diritti riservati.