UBER - Uber Technologies, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UBER200221C000220002020-02-14 10:57AM EST22.0017.8517.6517.750.00-100.00%
UBER200221C000230002020-02-13 2:46PM EST23.0017.3516.7016.800.00-533203.13%
UBER200221C000240002020-02-13 3:26PM EST24.0016.1015.7015.800.00-1530187.50%
UBER200221C000250002020-02-13 3:00PM EST25.0015.2114.7014.800.00-1073175.00%
UBER200221C000260002020-02-11 10:05AM EST26.0015.0013.7013.800.00-1875162.50%
UBER200221C000270002020-02-13 10:17AM EST27.0014.4512.7012.800.00-1342146.88%
UBER200221C000280002020-02-14 3:19PM EST28.0011.5411.7011.800.00-10134.38%
UBER200221C000290002020-02-11 10:16AM EST29.0012.1510.7010.800.00-10125121.88%
UBER200221C000295002020-02-13 12:19PM EST29.5011.8010.2010.300.00-1543115.63%
UBER200221C000300002020-02-18 1:45PM EST30.009.839.709.80+0.24+2.50%50110.94%
UBER200221C000305002020-02-10 12:41PM EST30.509.929.209.300.00-259106.25%
UBER200221C000310002020-02-18 12:34PM EST31.008.728.708.75+0.72+9.00%200.00%
UBER200221C000315002020-02-11 3:18PM EST31.509.558.208.300.00-32093.75%
UBER200221C000320002020-02-18 11:02AM EST32.007.657.707.75+0.40+5.52%600.00%
UBER200221C000325002020-02-18 12:52PM EST32.507.257.207.30+0.15+2.11%12082.81%
UBER200221C000330002020-02-18 1:37PM EST33.006.876.706.75+0.42+6.51%900.00%
UBER200221C000335002020-02-12 10:35AM EST33.508.006.206.300.00-14671.88%
UBER200221C000340002020-02-18 1:07PM EST34.005.905.755.85+0.25+4.42%15065.63%
UBER200221C000345002020-02-18 10:39AM EST34.505.255.205.25+0.10+1.94%4500.00%
UBER200221C000350002020-02-18 1:34PM EST35.004.924.704.75+0.32+6.96%4200.00%
UBER200221C000355002020-02-18 11:31AM EST35.504.304.254.30+0.22+5.39%85050.00%
UBER200221C000360002020-02-18 1:53PM EST36.003.803.753.80+0.25+7.04%682044.53%
UBER200221C000365002020-02-18 1:38PM EST36.503.403.253.30+0.25+7.94%33039.06%
UBER200221C000370002020-02-18 1:15PM EST37.002.892.782.79+0.20+7.43%114025.00%
UBER200221C000375002020-02-18 12:20PM EST37.502.242.272.30-0.02-0.88%44028.13%
UBER200221C000380002020-02-18 1:08PM EST38.001.951.841.87+0.14+7.73%184036.13%
UBER200221C000385002020-02-18 1:50PM EST38.501.481.391.41+0.04+2.78%434032.81%
UBER200221C000390002020-02-18 1:53PM EST39.001.061.011.02-0.03-2.75%897032.52%
UBER200221C000395002020-02-18 1:55PM EST39.500.690.690.70-0.10-12.66%1,568032.81%
UBER200221C000400002020-02-18 1:54PM EST40.000.450.430.44-0.10-18.18%4,990032.32%
UBER200221C000405002020-02-18 1:51PM EST40.500.290.260.27-0.09-23.68%1,390033.01%
UBER200221C000410002020-02-18 1:51PM EST41.000.180.150.16-0.07-28.00%3,238033.99%
UBER200221C000415002020-02-18 1:48PM EST41.500.100.090.10-0.09-47.37%1,017035.74%
UBER200221C000420002020-02-18 1:30PM EST42.000.060.050.07-0.05-45.45%1,043038.67%
UBER200221C000425002020-02-18 1:39PM EST42.500.040.030.04-0.05-55.56%101039.45%
UBER200221C000430002020-02-18 1:42PM EST43.000.030.020.03-0.03-50.00%364042.19%
UBER200221C000435002020-02-18 1:14PM EST43.500.020.010.03-0.03-60.00%8047.66%
UBER200221C000440002020-02-18 1:13PM EST44.000.010.010.02-0.03-75.00%163049.22%
UBER200221C000445002020-02-18 9:51AM EST44.500.020.010.02-0.01-33.33%1051.56%
UBER200221C000450002020-02-18 12:03PM EST45.000.010.010.01-0.02-66.67%49052.34%
UBER200221C000455002020-02-14 10:42AM EST45.500.020.000.020.00-7056.25%
UBER200221C000460002020-02-18 11:51AM EST46.000.010.000.01-0.01-50.00%1056.25%
UBER200221C000465002020-02-13 2:52PM EST46.500.020.030.020.00-1072.66%
UBER200221C000470002020-02-13 1:42PM EST47.000.030.000.030.00-13217971.88%
UBER200221C000475002020-02-12 9:34AM EST47.500.040.020.020.00-118078.13%
UBER200221C000480002020-02-12 3:39PM EST48.000.040.020.010.00-48679.69%
UBER200221C000485002020-02-10 11:55AM EST48.500.040.000.070.00-229093.75%
UBER200221C000490002020-02-13 3:17PM EST49.000.040.000.010.00-294575.00%
UBER200221C000495002020-02-10 3:00PM EST49.500.030.000.020.00-105485.94%
UBER200221C000500002020-02-18 9:32AM EST50.000.020.000.02+0.01+100.00%1089.06%
UBER200221C000505002020-02-12 2:13PM EST50.500.120.000.040.00-110101.56%
UBER200221C000510002020-02-07 12:15PM EST51.000.040.000.140.00-16126.56%
UBER200221C000515002020-02-07 11:31AM EST51.500.010.000.040.00-4291107.81%
UBER200221C000520002020-02-14 9:33AM EST52.000.040.000.000.00-1050.00%
UBER200221C000525002020-02-10 10:27AM EST52.500.030.000.040.00-330115.63%
UBER200221C000535002020-02-12 2:14PM EST53.500.060.000.020.00-137112.50%
UBER200221C000540002020-02-05 2:32PM EST54.000.040.000.050.00-2229128.13%
UBER200221C000545002020-02-06 12:46PM EST54.500.020.000.030.00--2123.44%
UBER200221C000550002020-02-12 1:30PM EST55.000.010.000.010.00-8697112.50%
UBER200221C000600002020-02-18 12:04AM EST60.000.01-0.000.00---50.00%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UBER200221P000220002020-02-10 12:50PM EST22.000.020.000.000.00-41850.00%
UBER200221P000230002020-02-18 12:46PM EST23.000.010.000.000.00-182250.00%
UBER200221P000240002020-01-21 1:09PM EST24.000.020.000.010.00-160175.00%
UBER200221P000250002020-02-14 3:03PM EST25.000.010.000.000.00-3050.00%
UBER200221P000260002020-02-18 12:17PM EST26.000.010.000.01-0.04-80.00%152,590150.00%
UBER200221P000270002020-02-12 9:32AM EST27.000.040.000.000.00-11,97350.00%
UBER200221P000280002020-02-12 1:47PM EST28.000.010.000.010.00-33,506125.00%
UBER200221P000290002020-02-12 1:09PM EST29.000.010.000.010.00-1733112.50%
UBER200221P000295002020-02-13 9:30AM EST29.500.010.000.010.00-2127106.25%
UBER200221P000300002020-02-18 1:34PM EST30.000.010.000.000.00-7050.00%
UBER200221P000305002020-02-07 3:41PM EST30.500.010.000.010.00-167696.88%
UBER200221P000310002020-02-14 9:30AM EST31.000.010.000.000.00-2050.00%
UBER200221P000315002020-02-13 2:45PM EST31.500.010.000.000.00-114350.00%
UBER200221P000320002020-02-18 1:34PM EST32.000.030.000.01+0.02+200.00%14081.25%
UBER200221P000325002020-02-14 2:22PM EST32.500.010.000.010.00-15075.00%
UBER200221P000330002020-02-18 10:19AM EST33.000.010.000.010.00-1071.88%
UBER200221P000335002020-02-14 12:33PM EST33.500.030.000.020.00-4071.88%
UBER200221P000340002020-02-14 1:38PM EST34.000.030.000.020.00-7065.63%
UBER200221P000345002020-02-18 11:02AM EST34.500.020.000.020.00-4060.94%
UBER200221P000350002020-02-18 9:52AM EST35.000.020.000.020.00-34054.69%
UBER200221P000355002020-02-14 3:56PM EST35.500.030.010.020.00-145053.13%
UBER200221P000360002020-02-18 12:46PM EST36.000.020.020.03-0.02-50.00%29051.56%
UBER200221P000365002020-02-18 10:16AM EST36.500.050.020.030.00-55046.88%
UBER200221P000370002020-02-18 1:50PM EST37.000.040.040.05-0.04-50.00%252045.31%
UBER200221P000375002020-02-18 1:11PM EST37.500.060.060.07-0.06-50.00%62042.19%
UBER200221P000380002020-02-18 1:55PM EST38.000.090.090.10-0.10-52.63%190038.67%
UBER200221P000385002020-02-18 1:41PM EST38.500.150.160.17-0.14-48.28%1,372037.31%
UBER200221P000390002020-02-18 1:55PM EST39.000.290.280.28-0.15-34.09%1,710036.04%
UBER200221P000395002020-02-18 1:41PM EST39.500.420.450.46-0.20-32.26%1,598035.84%
UBER200221P000400002020-02-18 1:54PM EST40.000.700.690.71-0.20-22.22%417035.94%
UBER200221P000405002020-02-18 1:41PM EST40.500.961.031.05-0.28-22.58%340037.70%
UBER200221P000410002020-02-18 1:32PM EST41.001.301.401.44-0.30-18.75%181039.65%
UBER200221P000415002020-02-18 10:02AM EST41.501.801.851.88-0.24-11.76%26042.77%
UBER200221P000420002020-02-18 1:08PM EST42.002.212.312.34-0.35-13.67%34046.09%
UBER200221P000425002020-02-18 10:46AM EST42.502.732.792.82-0.87-24.17%12050.39%
UBER200221P000430002020-02-18 9:52AM EST43.003.153.253.30-0.43-12.01%24053.91%
UBER200221P000435002020-02-18 10:06AM EST43.503.753.753.80-0.45-10.71%5055.47%
UBER200221P000440002020-02-18 11:14AM EST44.004.354.254.30-0.65-13.00%3060.94%
UBER200221P000445002020-02-18 10:06AM EST44.504.754.754.80-0.35-6.86%1066.02%
UBER200221P000450002020-02-18 9:35AM EST45.005.405.255.30-0.60-10.00%1071.09%
UBER200221P000455002020-02-14 3:39PM EST45.505.905.705.800.00-9069.53%
UBER200221P000460002020-02-18 9:59AM EST46.006.256.256.35-0.55-8.09%1086.72%
UBER200221P000465002020-02-14 10:43AM EST46.506.956.756.850.00-37091.41%
UBER200221P000470002020-02-14 10:43AM EST47.007.457.257.350.00-3096.48%
UBER200221P000475002020-02-13 1:19PM EST47.506.307.757.800.00-55395.31%
UBER200221P000480002020-02-12 12:32PM EST48.006.808.208.300.00-54491.41%
UBER200221P000485002020-02-13 10:26AM EST48.507.058.708.800.00-6823196.09%
UBER200221P000490002020-02-11 3:30PM EST49.007.909.209.300.00-281699.61%
UBER200221P000495002020-02-13 11:30AM EST49.508.109.709.800.00-50103.91%
UBER200221P000500002020-02-13 10:26AM EST50.008.5510.2010.300.00-1011107.81%
UBER200221P000505002020-02-10 12:21PM EST50.5010.1010.7510.800.00-10121.09%
UBER200221P000510002020-02-04 10:24AM EST51.0013.7011.1511.300.00-23101.56%
UBER200221P000515002020-02-12 2:18PM EST51.5010.1011.6511.800.00-112104.69%
UBER200221P000520002020-02-13 2:02PM EST52.0011.2512.2012.300.00-23122.66%
UBER200221P000525002020-02-12 2:16PM EST52.5011.1012.7012.800.00-101126.56%
UBER200221P000530002020-02-13 3:30PM EST53.0012.9013.2013.300.00---130.47%
UBER200221P000535002020-02-12 2:26PM EST53.5012.5013.7013.800.00-230133.59%
UBER200221P000540002020-02-07 3:35PM EST54.0013.2914.2014.300.00-59137.50%
UBER200221P000545002020-02-13 4:40PM EST54.5013.1014.7514.800.00---151.56%
UBER200221P000550002020-02-10 12:07AM EST55.0015.4515.2015.300.00--12143.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità