Italia markets closed
Dow Jones
38.465,78 -37,91 (-0,10%) Nasdaq
15.690,24 -6,40 (-0,04%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.510,13 -1.935,77 (-3,10%) CMC Crypto 200
1.397,83 -26,27 (-1,84%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:39PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-24 1:19PM EDT | 40.00 | 28.76 | 27.80 | 29.00 | -0.25 | -0.86% | 3 | 20 | 355.47% |
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 45.00 | 24.29 | 22.30 | 25.15 | 0.00 | - | 7 | 4 | 209.38% |
| UBER240426C00050000 | 2024-04-24 11:45AM EDT | 50.00 | 17.75 | 18.35 | 19.00 | -1.20 | -6.33% | 5 | 25 | 227.34% |
| UBER240426C00055000 | 2024-04-23 10:52AM EDT | 55.00 | 15.39 | 13.00 | 15.40 | 0.00 | - | 6 | 34 | 193.16% |
| UBER240426C00060000 | 2024-04-24 11:45AM EDT | 60.00 | 7.84 | 8.85 | 8.90 | -1.06 | -11.91% | 3 | 97 | 102.93% |
| UBER240426C00063000 | 2024-04-23 10:59AM EDT | 63.00 | 7.78 | 4.80 | 6.00 | 0.00 | - | 1 | 8 | 83.98% |
| UBER240426C00064000 | 2024-04-22 3:21PM EDT | 64.00 | 5.35 | 4.40 | 5.05 | 0.00 | - | 1 | 2 | 76.56% |
| UBER240426C00065000 | 2024-04-24 2:19PM EDT | 65.00 | 4.02 | 3.85 | 4.00 | -1.58 | -28.21% | 175 | 164 | 56.54% |
| UBER240426C00066000 | 2024-04-24 2:20PM EDT | 66.00 | 3.05 | 3.00 | 3.10 | -1.60 | -34.41% | 97 | 93 | 53.13% |
| UBER240426C00067000 | 2024-04-24 2:06PM EDT | 67.00 | 2.08 | 2.04 | 2.22 | -1.82 | -46.67% | 332 | 124 | 48.93% |
| UBER240426C00068000 | 2024-04-24 2:09PM EDT | 68.00 | 1.48 | 1.44 | 1.47 | -1.64 | -52.56% | 1,828 | 373 | 44.43% |
| UBER240426C00069000 | 2024-04-24 2:24PM EDT | 69.00 | 0.90 | 0.89 | 0.92 | -1.27 | -58.53% | 5,309 | 1,473 | 43.12% |
| UBER240426C00070000 | 2024-04-24 2:23PM EDT | 70.00 | 0.49 | 0.49 | 0.51 | -1.17 | -70.48% | 2,826 | 2,016 | 41.50% |
| UBER240426C00071000 | 2024-04-24 2:19PM EDT | 71.00 | 0.23 | 0.22 | 0.24 | -0.89 | -79.46% | 1,479 | 3,329 | 39.65% |
| UBER240426C00072000 | 2024-04-24 2:19PM EDT | 72.00 | 0.11 | 0.09 | 0.11 | -0.61 | -84.72% | 913 | 1,684 | 39.45% |
| UBER240426C00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 988 | 1,814 | 40.23% |
| UBER240426C00074000 | 2024-04-24 1:59PM EDT | 74.00 | 0.03 | 0.02 | 0.04 | -0.19 | -86.36% | 496 | 3,291 | 45.31% |
| UBER240426C00075000 | 2024-04-24 1:39PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 253 | 1,586 | 46.09% |
| UBER240426C00076000 | 2024-04-24 2:13PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 218 | 1,077 | 50.00% |
| UBER240426C00077000 | 2024-04-24 2:10PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 2,565 | 53.13% |
| UBER240426C00078000 | 2024-04-24 10:00AM EDT | 78.00 | 0.13 | 0.00 | 0.03 | +0.10 | +333.33% | 1 | 1,191 | 60.94% |
| UBER240426C00079000 | 2024-04-24 1:45PM EDT | 79.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 17 | 1,132 | 84.38% |
| UBER240426C00080000 | 2024-04-24 1:19PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 4,012 | 71.88% |
| UBER240426C00081000 | 2024-04-24 10:00AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 12 | 339 | 68.75% |
| UBER240426C00082000 | 2024-04-24 1:00PM EDT | 82.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 412 | 136.33% |
| UBER240426C00083000 | 2024-04-24 1:46PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 387 | 75.00% |
| UBER240426C00084000 | 2024-04-23 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 1,134 | 107.03% |
| UBER240426C00085000 | 2024-04-23 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 46 | 1,074 | 108.59% |
| UBER240426C00086000 | 2024-04-23 11:37AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 230 | 413 | 100.00% |
| UBER240426C00087000 | 2024-04-22 3:26PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 728 | 93.75% |
| UBER240426C00088000 | 2024-04-22 10:19AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 572 | 96.88% |
| UBER240426C00089000 | 2024-04-19 2:50PM EDT | 89.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 162 | 100.00% |
| UBER240426C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 264 | 112.50% |
| UBER240426C00091000 | 2024-04-08 2:21PM EDT | 91.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 123 | 137.50% |
| UBER240426C00095000 | 2024-04-18 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| UBER240426C00100000 | 2024-03-28 2:08PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 140.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 143 | 125.00% |
| UBER240426P00055000 | 2024-04-24 11:49AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 512 | 90.63% |
| UBER240426P00060000 | 2024-04-24 12:49PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 51 | 1,175 | 56.25% |
| UBER240426P00061000 | 2024-04-24 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 247 | 14 | 55.47% |
| UBER240426P00062000 | 2024-04-24 12:40PM EDT | 62.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 253 | 253 | 73.05% |
| UBER240426P00063000 | 2024-04-24 12:38PM EDT | 63.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 45 | 3,093 | 53.91% |
| UBER240426P00064000 | 2024-04-24 2:05PM EDT | 64.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 159 | 295 | 47.27% |
| UBER240426P00065000 | 2024-04-24 1:49PM EDT | 65.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1,105 | 3,651 | 43.75% |
| UBER240426P00066000 | 2024-04-24 2:08PM EDT | 66.00 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 870 | 729 | 41.60% |
| UBER240426P00067000 | 2024-04-24 2:18PM EDT | 67.00 | 0.33 | 0.34 | 0.36 | +0.11 | +50.00% | 1,679 | 5,772 | 39.84% |
| UBER240426P00068000 | 2024-04-24 2:14PM EDT | 68.00 | 0.65 | 0.58 | 0.63 | +0.30 | +85.71% | 4,007 | 2,258 | 37.60% |
| UBER240426P00069000 | 2024-04-24 2:19PM EDT | 69.00 | 1.00 | 1.02 | 1.06 | +0.46 | +85.19% | 11,493 | 8,685 | 35.74% |
| UBER240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 1.60 | 1.57 | 1.64 | +0.73 | +83.91% | 1,988 | 3,628 | 32.42% |
| UBER240426P00071000 | 2024-04-24 1:40PM EDT | 71.00 | 2.56 | 2.27 | 2.38 | +1.26 | +96.92% | 219 | 3,277 | 25.78% |
| UBER240426P00072000 | 2024-04-24 1:19PM EDT | 72.00 | 3.30 | 3.15 | 3.30 | +1.36 | +70.10% | 34 | 1,383 | 0.00% |
| UBER240426P00073000 | 2024-04-24 1:18PM EDT | 73.00 | 4.38 | 4.10 | 4.25 | +1.56 | +55.32% | 15 | 1,984 | 0.00% |
| UBER240426P00074000 | 2024-04-24 1:38PM EDT | 74.00 | 5.31 | 5.10 | 5.25 | +1.60 | +43.13% | 1,457 | 2,922 | 0.00% |
| UBER240426P00075000 | 2024-04-24 2:17PM EDT | 75.00 | 6.20 | 6.00 | 6.90 | +2.07 | +50.12% | 99 | 704 | 65.23% |
| UBER240426P00076000 | 2024-04-24 2:21PM EDT | 76.00 | 7.05 | 7.10 | 7.75 | +1.70 | +31.78% | 36 | 115 | 69.34% |
| UBER240426P00077000 | 2024-04-24 10:11AM EDT | 77.00 | 8.55 | 7.70 | 8.25 | +2.28 | +36.36% | 7 | 207 | 0.00% |
| UBER240426P00078000 | 2024-04-24 2:21PM EDT | 78.00 | 9.55 | 8.60 | 9.25 | +1.45 | +17.90% | 47 | 14 | 0.00% |
| UBER240426P00079000 | 2024-04-24 12:48PM EDT | 79.00 | 10.85 | 10.05 | 10.25 | +2.15 | +24.71% | 2 | 32 | 0.00% |
| UBER240426P00080000 | 2024-04-18 3:30PM EDT | 80.00 | 8.67 | 11.15 | 12.35 | 0.00 | - | 14 | 2 | 132.23% |
| UBER240426P00081000 | 2024-04-19 9:45AM EDT | 81.00 | 10.30 | 11.75 | 12.50 | 0.00 | - | 7 | 1 | 113.67% |
| UBER240426P00082000 | 2024-04-22 3:14PM EDT | 82.00 | 11.95 | 13.10 | 13.30 | -0.80 | -6.27% | 5 | 0 | 0.00% |
| UBER240426P00083000 | 2024-04-22 9:51AM EDT | 83.00 | 13.10 | 14.05 | 14.35 | 0.00 | - | 3 | 1 | 92.97% |
| UBER240426P00084000 | 2024-04-23 9:42AM EDT | 84.00 | 13.90 | 13.80 | 15.20 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240426P00085000 | 2024-04-24 11:02AM EDT | 85.00 | 16.75 | 14.70 | 16.25 | +3.45 | +25.94% | 1 | 3 | 0.00% |
| UBER240426P00086000 | 2024-04-24 10:56AM EDT | 86.00 | 17.80 | 17.10 | 17.25 | +1.90 | +11.95% | 11 | 0 | 0.00% |
| UBER240426P00087000 | 2024-04-22 11:31AM EDT | 87.00 | 17.82 | 17.85 | 18.65 | 0.00 | - | 1 | 0 | 170.70% |
| UBER240426P00088000 | 2024-04-24 9:52AM EDT | 88.00 | 18.75 | 18.60 | 19.25 | -0.15 | -0.79% | 13 | 0 | 0.00% |
| UBER240426P00089000 | 2024-04-23 9:46AM EDT | 89.00 | 18.80 | 20.00 | 20.25 | 0.00 | - | 2 | 1 | 0.00% |
| UBER240426P00090000 | 2024-04-23 9:45AM EDT | 90.00 | 20.05 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240426P00091000 | 2024-04-22 10:09AM EDT | 91.00 | 20.85 | 21.20 | 22.20 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240426P00095000 | 2024-04-18 3:03PM EDT | 95.00 | 23.95 | 25.20 | 26.75 | 0.00 | - | - | 0 | 229.49% |
| UBER240426P00100000 | 2024-04-19 11:14AM EDT | 100.00 | 30.70 | 30.80 | 32.20 | 0.00 | - | 6 | 0 | 217.58% |
| UBER240426P00115000 | 2024-04-19 11:11AM EDT | 115.00 | 45.60 | 45.85 | 47.15 | 0.00 | - | 4 | 0 | 280.47% |
© 2024 Yahoo. Tutti i diritti riservati.