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
38.274,05 -131,61 (-0,34%) Petrolio
80,39 -1,54 (-1,88%) Bitcoin EUR
54.462,30 -2.488,60 (-4,37%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-04-29 3:39PM EDT | 30.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 15 | 166 | 0.00% |
| UBER261218C00032500 | 2024-02-06 4:33PM EDT | 32.50 | 45.25 | 51.15 | 54.50 | 0.00 | - | 3 | 5 | 127.94% |
| UBER261218C00035000 | 2024-04-24 2:09PM EDT | 35.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| UBER261218C00037500 | 2024-04-30 11:27AM EDT | 37.50 | 37.97 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| UBER261218C00040000 | 2024-04-29 3:42PM EDT | 40.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| UBER261218C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 36.57 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 45.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| UBER261218C00047500 | 2024-04-04 12:59PM EDT | 47.50 | 39.63 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| UBER261218C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UBER261218C00052500 | 2024-04-26 10:30AM EDT | 52.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| UBER261218C00055000 | 2024-04-29 9:43AM EDT | 55.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| UBER261218C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 27.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| UBER261218C00060000 | 2024-04-29 1:17PM EDT | 60.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| UBER261218C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| UBER261218C00065000 | 2024-04-30 1:11PM EDT | 65.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| UBER261218C00067500 | 2024-04-30 3:15PM EDT | 67.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.39% |
| UBER261218C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 202 | 240 | 0.78% |
| UBER261218C00072500 | 2024-04-30 3:46PM EDT | 72.50 | 18.99 | 0.00 | 0.00 | 0.00 | - | 6 | 1,141 | 1.56% |
| UBER261218C00075000 | 2024-04-30 11:15AM EDT | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 1.56% |
| UBER261218C00077500 | 2024-04-26 2:14PM EDT | 77.50 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| UBER261218C00080000 | 2024-04-30 2:50PM EDT | 80.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 292 | 3.13% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 82.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 3.13% |
| UBER261218C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 3.13% |
| UBER261218C00087500 | 2024-04-30 3:23PM EDT | 87.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| UBER261218C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 3.13% |
| UBER261218C00095000 | 2024-04-29 3:02PM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 6.25% |
| UBER261218C00100000 | 2024-04-29 3:16PM EDT | 100.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 6.25% |
| UBER261218C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
| UBER261218C00110000 | 2024-04-19 2:29PM EDT | 110.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 94 | 140 | 6.25% |
| UBER261218C00115000 | 2024-04-19 3:37PM EDT | 115.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 6.25% |
| UBER261218C00120000 | 2024-04-30 3:21PM EDT | 120.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 72 | 915 | 6.25% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-04-30 2:17PM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| UBER261218P00032500 | 2024-04-15 2:59PM EDT | 32.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| UBER261218P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| UBER261218P00037500 | 2024-04-23 10:07AM EDT | 37.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| UBER261218P00040000 | 2024-04-26 10:15AM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 6.25% |
| UBER261218P00042500 | 2024-04-15 10:39AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 6.25% |
| UBER261218P00045000 | 2024-04-26 3:00PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 600 | 662 | 6.25% |
| UBER261218P00047500 | 2024-04-29 10:46AM EDT | 47.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 3.13% |
| UBER261218P00052500 | 2024-04-18 2:36PM EDT | 52.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| UBER261218P00055000 | 2024-04-26 9:45AM EDT | 55.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| UBER261218P00057500 | 2024-04-19 1:38PM EDT | 57.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| UBER261218P00060000 | 2024-04-25 12:48PM EDT | 60.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 1.56% |
| UBER261218P00062500 | 2024-04-08 11:37AM EDT | 62.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.78% |
| UBER261218P00065000 | 2024-04-29 12:35PM EDT | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,197 | 0.39% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 67.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UBER261218P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 114 | 1,033 | 0.00% |
| UBER261218P00072500 | 2024-04-19 1:26PM EDT | 72.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,554 | 0.00% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 0.00% |
| UBER261218P00077500 | 2024-04-29 2:02PM EDT | 77.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| UBER261218P00080000 | 2024-04-12 1:43PM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 24 | 217 | 0.00% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 82.50 | 19.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 85.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 0.00% |
| UBER261218P00087500 | 2024-04-23 12:29PM EDT | 87.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 90.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| UBER261218P00095000 | 2024-03-25 1:59PM EDT | 95.00 | 25.79 | 28.20 | 30.90 | 0.00 | - | 27 | 30 | 21.64% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 100.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 30 | 186 | 0.00% |
| UBER261218P00110000 | 2024-04-18 12:38PM EDT | 110.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 50 | 25 | 0.00% |
| UBER261218P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.