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
38.111,81 -293,85 (-0,77%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
55.925,33 -3.752,45 (-6,29%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00035000 | 2024-04-22 2:50PM EDT | 35.00 | 39.12 | 34.65 | 36.60 | 0.00 | - | 4 | 11 | 62.00% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 40.00 | 35.99 | 31.10 | 34.35 | 0.00 | - | 3 | 37 | 63.15% |
| UBER251219C00042500 | 2024-04-23 2:57PM EDT | 42.50 | 34.45 | 29.10 | 32.80 | 0.00 | - | 10 | 18 | 61.55% |
| UBER251219C00045000 | 2024-04-29 3:05PM EDT | 45.00 | 29.67 | 28.15 | 30.60 | 0.00 | - | 4 | 224 | 60.71% |
| UBER251219C00047500 | 2024-04-23 1:48PM EDT | 47.50 | 31.10 | 26.75 | 27.30 | 0.00 | - | 8 | 12 | 56.46% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 50.00 | 29.70 | 24.80 | 27.70 | 0.00 | - | 2 | 222 | 58.57% |
| UBER251219C00055000 | 2024-04-18 3:29PM EDT | 55.00 | 26.57 | 21.10 | 24.85 | 0.00 | - | 3 | 25 | 55.34% |
| UBER251219C00060000 | 2024-04-30 3:14PM EDT | 60.00 | 20.00 | 18.50 | 20.65 | -2.00 | -9.09% | 5 | 37 | 51.34% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 65.00 | 20.63 | 16.60 | 19.10 | 0.00 | - | 1 | 29 | 52.29% |
| UBER251219C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 18.80 | 15.20 | 17.10 | 0.00 | - | 1 | 493 | 52.83% |
| UBER251219C00070000 | 2024-04-30 12:48PM EDT | 70.00 | 16.00 | 13.90 | 15.60 | 0.00 | - | 1 | 234 | 50.90% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 72.50 | 15.99 | 14.00 | 16.45 | 0.00 | - | 1 | 4 | 52.26% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 75.00 | 14.84 | 11.65 | 15.00 | 0.00 | - | 16 | 109 | 53.92% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 77.50 | 17.15 | 10.50 | 13.35 | 0.00 | - | 3 | 46 | 51.18% |
| UBER251219C00080000 | 2024-04-29 2:11PM EDT | 80.00 | 12.45 | 9.60 | 12.65 | 0.00 | - | 6 | 203 | 51.16% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 82.50 | 11.80 | 10.40 | 13.00 | 0.00 | - | 1 | 237 | 50.29% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 85.00 | 12.30 | 8.00 | 10.10 | 0.00 | - | 1 | 105 | 47.37% |
| UBER251219C00087500 | 2024-04-24 11:26AM EDT | 87.50 | 10.26 | 8.55 | 9.40 | 0.00 | - | 8 | 69 | 47.00% |
| UBER251219C00090000 | 2024-04-30 11:11AM EDT | 90.00 | 9.45 | 8.60 | 9.70 | -0.75 | -7.35% | 10 | 159 | 49.52% |
| UBER251219C00095000 | 2024-04-23 9:54AM EDT | 95.00 | 9.30 | 7.45 | 7.65 | 0.00 | - | 1 | 99 | 46.30% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 100.00 | 8.20 | 6.35 | 6.65 | 0.00 | - | 1 | 379 | 45.84% |
| UBER251219C00105000 | 2024-04-24 10:47AM EDT | 105.00 | 6.25 | 5.30 | 6.65 | 0.00 | - | 2 | 45 | 48.31% |
| UBER251219C00110000 | 2024-04-26 9:53AM EDT | 110.00 | 5.70 | 4.85 | 5.60 | 0.00 | - | 75 | 198 | 47.08% |
| UBER251219C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 5.00 | 4.20 | 5.35 | 0.00 | - | 59 | 1,446 | 48.30% |
| UBER251219C00120000 | 2024-04-29 3:17PM EDT | 120.00 | 4.00 | 3.60 | 4.70 | 0.00 | - | 10 | 147 | 47.91% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00035000 | 2024-04-29 3:29PM EDT | 35.00 | 1.76 | 1.81 | 4.65 | 0.00 | - | 2 | 40 | 54.96% |
| UBER251219P00037500 | 2024-04-29 3:29PM EDT | 37.50 | 2.16 | 2.15 | 3.60 | 0.00 | - | 2 | 4 | 52.64% |
| UBER251219P00040000 | 2024-04-29 3:31PM EDT | 40.00 | 2.63 | 2.67 | 4.70 | 0.00 | - | 2 | 16 | 54.19% |
| UBER251219P00042500 | 2024-03-18 11:11AM EDT | 42.50 | 2.57 | 2.72 | 4.75 | 0.00 | - | - | 1 | 49.95% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 45.00 | 3.60 | 3.80 | 6.40 | 0.00 | - | 305 | 854 | 53.20% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 47.50 | 4.00 | 4.45 | 6.15 | 0.00 | - | 2 | 118 | 47.69% |
| UBER251219P00050000 | 2024-04-25 9:59AM EDT | 50.00 | 4.95 | 5.20 | 5.40 | 0.00 | - | 3 | 209 | 40.44% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 55.00 | 6.10 | 6.85 | 7.20 | 0.00 | - | 4 | 162 | 39.30% |
| UBER251219P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 8.60 | 8.85 | 9.15 | 0.00 | - | 2 | 285 | 37.71% |
| UBER251219P00065000 | 2024-04-25 3:17PM EDT | 65.00 | 10.14 | 10.90 | 11.50 | 0.00 | - | 32 | 235 | 36.52% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 67.50 | 10.08 | 10.10 | 12.80 | 0.00 | - | 72 | 71 | 35.98% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 70.00 | 12.98 | 12.55 | 14.10 | 0.00 | - | 5 | 35 | 35.23% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 72.50 | 12.35 | 13.00 | 15.50 | 0.00 | - | 12 | 22 | 34.56% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 75.00 | 15.68 | 15.90 | 17.00 | 0.00 | - | 5 | 9 | 33.99% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 77.50 | 16.70 | 17.20 | 18.60 | 0.00 | - | 10 | 21 | 33.50% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 80.00 | 16.39 | 17.65 | 20.55 | 0.00 | - | 10 | 1,047 | 33.88% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 20.60 | 23.60 | 0.00 | - | 57 | 162 | 37.43% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 85.00 | 22.47 | 21.10 | 23.95 | 0.00 | - | 80 | 146 | 32.54% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 87.50 | 23.90 | 23.40 | 25.60 | 0.00 | - | 5 | 10 | 31.38% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 90.00 | 25.60 | 25.60 | 28.00 | 0.00 | - | 38 | 31 | 32.56% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 95.00 | 28.97 | 30.50 | 32.90 | 0.00 | - | 30 | 53 | 35.00% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 100.00 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 38.60 | 39.90 | 0.00 | - | 1 | 2 | 26.84% |
© 2024 Yahoo. Tutti i diritti riservati.