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
38.405,66 +470,90 (+1,24%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.956,18 -2.873,36 (-4,80%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00037500 | 2024-04-19 11:48AM EDT | 37.50 | 33.77 | 30.35 | 32.10 | 0.00 | - | 1 | 0 | 72.53% |
| UBER241220C00040000 | 2024-04-30 12:37PM EDT | 40.00 | 29.80 | 28.15 | 28.65 | -0.95 | -3.09% | 2 | 40 | 62.98% |
| UBER241220C00042500 | 2024-04-19 12:04PM EDT | 42.50 | 29.01 | 25.95 | 26.50 | 0.00 | - | 3 | 20 | 60.33% |
| UBER241220C00045000 | 2024-04-24 2:04PM EDT | 45.00 | 26.66 | 24.00 | 24.40 | 0.00 | - | 96 | 38 | 58.72% |
| UBER241220C00047500 | 2024-04-25 1:26PM EDT | 47.50 | 25.40 | 21.95 | 22.50 | 0.00 | - | 5 | 97 | 57.07% |
| UBER241220C00050000 | 2024-04-26 3:26PM EDT | 50.00 | 23.00 | 20.00 | 20.45 | 0.00 | - | 216 | 222 | 54.88% |
| UBER241220C00055000 | 2024-04-29 12:28PM EDT | 55.00 | 18.27 | 16.45 | 16.95 | 0.00 | - | 10 | 170 | 52.44% |
| UBER241220C00060000 | 2024-04-30 3:42PM EDT | 60.00 | 13.52 | 13.30 | 13.55 | -0.68 | -4.79% | 203 | 610 | 50.38% |
| UBER241220C00062500 | 2024-04-30 3:39PM EDT | 62.50 | 12.04 | 11.95 | 12.20 | -2.41 | -16.68% | 122 | 270 | 49.84% |
| UBER241220C00065000 | 2024-04-30 3:21PM EDT | 65.00 | 10.74 | 10.65 | 10.90 | -0.66 | -5.79% | 62 | 244 | 49.11% |
| UBER241220C00067500 | 2024-04-30 2:23PM EDT | 67.50 | 9.80 | 9.45 | 9.80 | -0.30 | -2.97% | 110 | 327 | 48.90% |
| UBER241220C00070000 | 2024-04-30 3:12PM EDT | 70.00 | 8.48 | 8.30 | 8.70 | -0.62 | -6.81% | 17 | 599 | 48.25% |
| UBER241220C00072500 | 2024-04-29 2:13PM EDT | 72.50 | 8.25 | 7.35 | 7.70 | 0.00 | - | 5 | 248 | 47.69% |
| UBER241220C00075000 | 2024-04-29 3:24PM EDT | 75.00 | 7.01 | 6.45 | 6.55 | +0.01 | +0.14% | 3 | 558 | 46.01% |
| UBER241220C00077500 | 2024-04-30 3:22PM EDT | 77.50 | 5.70 | 5.65 | 5.75 | -1.50 | -20.83% | 20 | 280 | 45.61% |
| UBER241220C00080000 | 2024-04-30 3:18PM EDT | 80.00 | 5.00 | 4.85 | 5.05 | -0.75 | -13.04% | 7 | 2,232 | 45.31% |
| UBER241220C00082500 | 2024-04-30 3:12PM EDT | 82.50 | 4.40 | 4.30 | 4.40 | -0.55 | -11.11% | 5 | 307 | 44.91% |
| UBER241220C00085000 | 2024-04-30 3:14PM EDT | 85.00 | 3.80 | 3.75 | 3.85 | -0.59 | -13.44% | 1 | 657 | 44.69% |
| UBER241220C00087500 | 2024-04-29 12:47PM EDT | 87.50 | 3.80 | 3.25 | 3.35 | 0.00 | - | 43 | 331 | 44.42% |
| UBER241220C00090000 | 2024-04-30 2:17PM EDT | 90.00 | 2.85 | 2.82 | 2.93 | -0.34 | -10.66% | 4 | 2,933 | 44.29% |
| UBER241220C00095000 | 2024-04-29 1:34PM EDT | 95.00 | 2.50 | 2.11 | 2.17 | 0.00 | - | 19 | 2,153 | 43.63% |
| UBER241220C00100000 | 2024-04-30 2:50PM EDT | 100.00 | 1.65 | 1.58 | 1.66 | -0.20 | -10.81% | 17 | 1,933 | 43.59% |
| UBER241220C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 1.30 | 1.17 | 1.22 | +0.01 | +0.78% | 1 | 998 | 43.12% |
| UBER241220C00110000 | 2024-04-25 3:02PM EDT | 110.00 | 1.30 | 0.88 | 0.92 | 0.00 | - | 18 | 568 | 43.02% |
| UBER241220C00115000 | 2024-04-29 10:12AM EDT | 115.00 | 0.79 | 0.66 | 0.71 | 0.00 | - | 10 | 95 | 43.16% |
| UBER241220C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.57 | 0.49 | 0.53 | 0.00 | - | 19 | 1,453 | 43.02% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00035000 | 2024-04-29 3:40PM EDT | 35.00 | 0.41 | 0.37 | 0.46 | 0.00 | - | 4 | 12 | 50.20% |
| UBER241220P00037500 | 2024-04-29 3:42PM EDT | 37.50 | 0.54 | 0.51 | 0.66 | 0.00 | - | 11 | 41 | 49.41% |
| UBER241220P00040000 | 2024-04-30 3:03PM EDT | 40.00 | 0.78 | 0.78 | 0.82 | +0.08 | +11.43% | 3 | 81 | 47.24% |
| UBER241220P00042500 | 2024-04-30 2:50PM EDT | 42.50 | 1.01 | 1.02 | 1.05 | +0.12 | +13.48% | 1 | 41 | 45.65% |
| UBER241220P00045000 | 2024-04-30 2:16PM EDT | 45.00 | 1.30 | 1.34 | 1.36 | +0.02 | +1.56% | 1 | 303 | 44.43% |
| UBER241220P00047500 | 2024-04-30 2:49PM EDT | 47.50 | 1.71 | 1.73 | 1.78 | +0.19 | +12.50% | 1 | 1,787 | 43.65% |
| UBER241220P00050000 | 2024-04-30 11:52AM EDT | 50.00 | 2.01 | 2.20 | 2.39 | +0.01 | +0.50% | 106 | 858 | 43.70% |
| UBER241220P00055000 | 2024-04-30 1:06PM EDT | 55.00 | 3.30 | 2.88 | 3.55 | +0.05 | +1.54% | 54 | 712 | 41.25% |
| UBER241220P00060000 | 2024-04-30 2:10PM EDT | 60.00 | 4.95 | 5.10 | 5.25 | +0.35 | +7.61% | 26 | 631 | 39.78% |
| UBER241220P00062500 | 2024-04-30 2:02PM EDT | 62.50 | 5.90 | 6.15 | 6.30 | +0.36 | +6.50% | 8 | 498 | 39.22% |
| UBER241220P00065000 | 2024-04-25 3:57PM EDT | 65.00 | 6.35 | 7.10 | 7.45 | 0.00 | - | 4 | 815 | 38.57% |
| UBER241220P00067500 | 2024-04-24 3:54PM EDT | 67.50 | 7.50 | 8.40 | 8.65 | 0.00 | - | 79 | 318 | 37.61% |
| UBER241220P00070000 | 2024-04-30 3:31PM EDT | 70.00 | 9.90 | 9.90 | 10.05 | +0.55 | +5.88% | 1 | 2,024 | 37.06% |
| UBER241220P00072500 | 2024-04-25 2:43PM EDT | 72.50 | 9.80 | 11.35 | 11.55 | 0.00 | - | 10 | 324 | 36.43% |
| UBER241220P00075000 | 2024-04-25 11:21AM EDT | 75.00 | 11.63 | 12.90 | 13.15 | 0.00 | - | 48 | 162 | 35.76% |
| UBER241220P00077500 | 2024-04-24 9:51AM EDT | 77.50 | 12.85 | 14.65 | 14.90 | 0.00 | - | 1 | 277 | 35.29% |
| UBER241220P00080000 | 2024-04-29 3:03PM EDT | 80.00 | 15.80 | 16.25 | 16.80 | 0.00 | - | 5 | 566 | 35.11% |
| UBER241220P00082500 | 2024-04-17 3:58PM EDT | 82.50 | 15.07 | 18.30 | 18.65 | 0.00 | - | 75 | 280 | 34.14% |
| UBER241220P00085000 | 2024-04-29 11:58AM EDT | 85.00 | 18.85 | 20.20 | 20.75 | 0.00 | - | 5 | 799 | 34.17% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 87.50 | 17.85 | 22.40 | 22.65 | 0.00 | - | 82 | 103 | 32.32% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 90.00 | 22.30 | 24.35 | 24.85 | 0.00 | - | 205 | 705 | 32.01% |
| UBER241220P00095000 | 2024-04-29 2:00PM EDT | 95.00 | 27.60 | 28.80 | 29.35 | 0.00 | - | 1 | 540 | 30.76% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 100.00 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 105.00 | 35.80 | 37.25 | 39.25 | 0.00 | - | 3 | 2 | 35.47% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-02-23 11:44AM EDT | 115.00 | 37.20 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.