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
38.129,38 -276,28 (-0,72%) Petrolio
81,26 -0,67 (-0,82%) Bitcoin EUR
56.742,94 -3.194,69 (-5,33%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 40.00 | 32.30 | 27.40 | 31.35 | 0.00 | - | 1 | 7 | 61.60% |
| UBER250321C00045000 | 2024-04-25 11:19AM EDT | 45.00 | 27.95 | 25.25 | 27.10 | 0.00 | - | 2 | 6 | 62.93% |
| UBER250321C00047500 | 2024-04-25 11:19AM EDT | 47.50 | 26.00 | 22.65 | 24.60 | 0.00 | - | 5 | 62 | 57.09% |
| UBER250321C00050000 | 2024-04-29 10:20AM EDT | 50.00 | 23.65 | 21.55 | 22.85 | 0.00 | - | 40 | 142 | 57.75% |
| UBER250321C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 19.60 | 18.15 | 19.85 | 0.00 | - | 1 | 9 | 55.85% |
| UBER250321C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 15.30 | 14.40 | 16.45 | -2.90 | -15.93% | 2 | 87 | 51.14% |
| UBER250321C00062500 | 2024-04-30 2:50PM EDT | 62.50 | 14.10 | 13.70 | 15.70 | -1.25 | -8.14% | 7 | 2 | 53.06% |
| UBER250321C00065000 | 2024-04-30 11:41AM EDT | 65.00 | 13.63 | 12.10 | 13.75 | +0.38 | +2.87% | 1 | 51 | 50.15% |
| UBER250321C00067500 | 2024-04-29 12:53PM EDT | 67.50 | 12.70 | 11.30 | 11.55 | 0.00 | - | 24 | 70 | 48.69% |
| UBER250321C00070000 | 2024-04-30 2:31PM EDT | 70.00 | 10.40 | 9.95 | 10.45 | -0.65 | -5.88% | 8 | 99 | 48.07% |
| UBER250321C00072500 | 2024-04-29 9:47AM EDT | 72.50 | 10.00 | 9.20 | 11.15 | 0.00 | - | 1 | 92 | 50.48% |
| UBER250321C00075000 | 2024-04-25 3:22PM EDT | 75.00 | 10.30 | 7.85 | 8.80 | 0.00 | - | 10 | 73 | 48.19% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 77.50 | 9.20 | 7.25 | 7.90 | 0.00 | - | 1 | 26 | 47.55% |
| UBER250321C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 6.75 | 6.65 | 6.90 | -1.35 | -16.67% | 4 | 36 | 46.23% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 82.50 | 6.35 | 5.55 | 6.20 | -1.10 | -14.77% | 1 | 7 | 45.88% |
| UBER250321C00085000 | 2024-04-25 12:12PM EDT | 85.00 | 5.63 | 5.35 | 5.50 | -1.07 | -15.97% | 5 | 5 | 45.29% |
| UBER250321C00090000 | 2024-04-26 10:21AM EDT | 90.00 | 5.30 | 3.85 | 4.85 | 0.00 | - | 84 | 102 | 46.74% |
| UBER250321C00095000 | 2024-04-26 1:11PM EDT | 95.00 | 4.40 | 3.40 | 4.00 | 0.00 | - | 1 | 100 | 46.61% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 100.00 | 3.25 | 2.54 | 3.15 | 0.00 | - | 2 | 47 | 45.73% |
| UBER250321C00105000 | 2024-04-26 2:25PM EDT | 105.00 | 2.41 | 2.12 | 2.22 | -0.39 | -13.93% | 1 | 189 | 43.48% |
| UBER250321C00110000 | 2024-04-30 11:00AM EDT | 110.00 | 2.07 | 1.69 | 1.76 | -0.06 | -2.82% | 1 | 13 | 43.19% |
| UBER250321C00115000 | 2024-04-25 3:29PM EDT | 115.00 | 1.84 | 1.09 | 1.41 | 0.00 | - | 2 | 50 | 43.05% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.72 | 0.35 | 1.10 | 0.00 | - | - | 3 | 52.64% |
| UBER250321P00037500 | 2024-04-30 3:55PM EDT | 37.50 | 1.02 | 0.98 | 1.04 | +0.06 | +6.25% | 4 | 10 | 47.19% |
| UBER250321P00040000 | 2024-04-30 2:48PM EDT | 40.00 | 1.31 | 1.28 | 1.39 | +0.08 | +6.50% | 18 | 52 | 46.62% |
| UBER250321P00042500 | 2024-04-29 2:54PM EDT | 42.50 | 1.55 | 1.49 | 2.23 | 0.00 | - | 10 | 42 | 49.54% |
| UBER250321P00045000 | 2024-04-29 2:59PM EDT | 45.00 | 1.92 | 2.01 | 2.17 | 0.00 | - | 20 | 1,541 | 44.41% |
| UBER250321P00047500 | 2024-04-26 1:16PM EDT | 47.50 | 2.21 | 2.01 | 2.82 | 0.00 | - | 213 | 245 | 44.45% |
| UBER250321P00050000 | 2024-04-30 3:55PM EDT | 50.00 | 3.15 | 2.84 | 3.65 | +0.38 | +13.72% | 82 | 526 | 44.91% |
| UBER250321P00055000 | 2024-04-30 11:48AM EDT | 55.00 | 4.20 | 4.50 | 4.60 | +0.06 | +1.45% | 31 | 264 | 40.47% |
| UBER250321P00060000 | 2024-04-26 2:52PM EDT | 60.00 | 6.16 | 6.25 | 6.85 | +0.56 | +10.00% | 5 | 1,031 | 40.96% |
| UBER250321P00062500 | 2024-04-26 2:04PM EDT | 62.50 | 6.45 | 6.80 | 7.50 | 0.00 | - | 32 | 468 | 38.45% |
| UBER250321P00065000 | 2024-04-30 3:35PM EDT | 65.00 | 8.40 | 8.45 | 9.95 | +1.00 | +13.51% | 2 | 15 | 43.10% |
| UBER250321P00067500 | 2024-04-30 3:49PM EDT | 67.50 | 9.69 | 9.20 | 10.40 | +1.00 | +11.51% | 1 | 16 | 39.05% |
| UBER250321P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 11.10 | 9.00 | 11.40 | +1.30 | +13.27% | 1 | 154 | 36.93% |
| UBER250321P00072500 | 2024-04-26 10:15AM EDT | 72.50 | 11.10 | 12.40 | 12.75 | 0.00 | - | 3 | 33 | 35.83% |
| UBER250321P00075000 | 2024-04-30 12:29PM EDT | 75.00 | 13.30 | 13.65 | 14.30 | +0.40 | +3.10% | 3 | 106 | 35.16% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 77.50 | 14.60 | 14.75 | 18.00 | 0.00 | - | 5 | 15 | 42.99% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 80.00 | 16.25 | 17.10 | 18.50 | 0.00 | - | 8 | 69 | 37.37% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 19.15 | 19.55 | 0.00 | - | 8 | 131 | 33.36% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 20.06 | 19.70 | 22.95 | 0.00 | - | - | 18 | 39.71% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 24.65 | 25.90 | 0.00 | - | 149 | 9 | 33.69% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 27.60 | 28.10 | 30.50 | 0.00 | - | - | 11 | 34.77% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 32.60 | 34.90 | 0.00 | - | - | 1 | 33.66% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 37.10 | 39.25 | 0.00 | - | - | 16 | 30.20% |
© 2024 Yahoo. Tutti i diritti riservati.