Italia Markets close in 1 hr 9 mins

Uber Technologies, Inc. (UBER)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
35,53-1,59 (-4,28%)
Al 10:21AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UBER200925C000200002020-09-14 11:32AM EDT20.0017.7015.7515.900.00-118327.34%
UBER200925C000240002020-09-18 3:52PM EDT24.0012.9511.7511.900.00-40238.67%
UBER200925C000250002020-09-17 1:47PM EDT25.0011.6010.8511.000.00-516235.94%
UBER200925C000260002020-09-18 11:37AM EDT26.0010.959.809.850.00-17199.22%
UBER200925C000265002020-09-10 9:51AM EDT26.5011.009.359.500.00-522205.47%
UBER200925C000270002020-09-21 12:03AM EDT27.0011.058.758.900.00--2180.08%
UBER200925C000275002020-09-17 12:05PM EDT27.509.208.408.550.00-60192.19%
UBER200925C000280002020-09-14 12:06PM EDT28.009.807.757.850.00-163157.81%
UBER200925C000285002020-08-28 11:10AM EDT28.505.307.357.500.00-28166.02%
UBER200925C000290002020-09-14 10:09AM EDT29.008.456.857.000.00-10156.45%
UBER200925C000295002020-09-08 11:43AM EDT29.505.206.356.500.00-241146.88%
UBER200925C000305002020-09-15 10:00AM EDT30.505.555.205.35-1.48-21.05%2126110.16%
UBER200925C000310002020-09-18 2:55PM EDT31.005.974.754.900.00-1521107.42%
UBER200925C000315002020-09-15 11:15AM EDT31.506.544.304.400.00-120101.17%
UBER200925C000320002020-09-21 9:55AM EDT32.003.953.854.00-1.05-21.00%7099.41%
UBER200925C000325002020-09-18 10:29AM EDT32.504.923.353.500.00-219689.84%
UBER200925C000330002020-09-18 2:32PM EDT33.004.102.973.050.00-12087.30%
UBER200925C000335002020-09-21 9:41AM EDT33.502.522.522.58-1.08-30.00%3080.08%
UBER200925C000340002020-09-21 10:03AM EDT34.002.202.052.10-0.90-29.03%25071.00%
UBER200925C000345002020-09-21 9:47AM EDT34.501.791.671.71-0.61-25.42%377067.19%
UBER200925C000350002020-09-21 10:01AM EDT35.001.491.421.45-0.82-35.50%6396969.92%
UBER200925C000355002020-09-21 9:59AM EDT35.501.181.001.05-0.52-30.59%5423860.94%
UBER200925C000360002020-09-21 10:03AM EDT36.000.820.760.80-0.76-48.10%13589559.77%
UBER200925C000365002020-09-21 9:58AM EDT36.500.620.590.62-0.41-39.81%491,14660.55%
UBER200925C000370002020-09-21 10:03AM EDT37.000.420.380.40-0.52-55.32%2296,71656.06%
UBER200925C000375002020-09-21 9:54AM EDT37.500.320.290.30-0.38-54.29%97057.62%
UBER200925C000385002020-09-21 10:00AM EDT38.500.160.120.14-0.23-58.97%27056.06%
UBER200925C000390002020-09-21 9:48AM EDT39.000.110.080.10-0.15-57.69%15717,81856.64%
UBER200925C000395002020-09-21 9:58AM EDT39.500.080.060.07-0.11-57.89%5049358.20%
UBER200925C000400002020-09-21 9:58AM EDT40.000.050.050.06-0.09-64.29%1474,04661.33%
UBER200925C000410002020-09-21 9:32AM EDT41.000.030.020.03-0.02-40.00%325361.72%
UBER200925C000430002020-09-21 12:03AM EDT43.000.020.010.030.00--13676.56%
UBER200925C000440002020-09-21 12:03AM EDT44.000.02-0.070.00--72102.34%
UBER200925C000450002020-09-17 2:10PM EDT45.000.010.000.010.00-3383378.13%
UBER200925C000500002020-09-16 1:33PM EDT50.000.020.000.040.00-1300125.00%
Opzioni Putper25 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UBER200925P000200002020-09-15 12:27PM EDT20.000.010.000.010.00-1813175.00%
UBER200925P000240002020-09-17 1:46PM EDT24.000.020.000.060.00-150156.25%
UBER200925P000250002020-09-10 11:03AM EDT25.000.010.000.020.00-1127121.88%
UBER200925P000260002020-09-18 9:52AM EDT26.000.030.000.030.00-1050115.63%
UBER200925P000275002020-09-17 12:52PM EDT27.500.030.000.050.00-3449104.69%
UBER200925P000280002020-09-17 1:33PM EDT28.000.020.000.030.00-538590.63%
UBER200925P000285002020-09-17 12:48PM EDT28.500.030.000.030.00-8969285.94%
UBER200925P000290002020-09-18 3:17PM EDT29.000.040.000.040.00-1024482.81%
UBER200925P000295002020-09-18 3:22PM EDT29.500.030.000.030.00-14321673.44%
UBER200925P000300002020-09-21 10:01AM EDT30.000.030.030.040.00-261,34977.34%
UBER200925P000315002020-09-18 3:10PM EDT31.500.050.060.070.00-590765.63%
UBER200925P000320002020-09-21 9:30AM EDT32.000.100.070.08+0.02+25.00%1060.94%
UBER200925P000325002020-09-18 2:21PM EDT32.500.080.090.110.00-12057.81%
UBER200925P000330002020-09-21 10:01AM EDT33.000.120.110.12+0.02+20.00%811,23052.15%
UBER200925P000345002020-09-21 10:03AM EDT34.500.350.370.39+0.14+66.67%2927349.02%
UBER200925P000355002020-09-21 10:03AM EDT35.500.700.700.74+0.31+79.49%7088445.51%
UBER200925P000360002020-09-21 10:04AM EDT36.000.950.930.98+0.42+79.25%903043.16%
UBER200925P000365002020-09-21 10:05AM EDT36.501.271.211.25+0.59+86.76%172038.87%
UBER200925P000375002020-09-21 9:47AM EDT37.501.891.952.02+0.72+61.54%5542132.81%
UBER200925P000385002020-09-18 3:00PM EDT38.501.982.762.810.00-451000.00%
UBER200925P000390002020-09-21 9:42AM EDT39.003.303.253.35+0.87+35.80%100.00%
UBER200925P000395002020-09-21 12:03AM EDT39.502.723.653.900.00--600.00%
UBER200925P000400002020-09-18 3:52PM EDT40.003.204.154.250.00-643080.00%
UBER200925P000410002020-09-15 3:32PM EDT41.003.305.155.300.00-100.00%
UBER200925P000420002020-09-18 2:33PM EDT42.004.906.156.300.00-16180.00%
UBER200925P000440002020-09-21 12:03AM EDT44.006.508.058.150.00--00.00%
UBER200925P000450002020-09-09 1:43PM EDT45.0010.008.959.100.00-1100.00%
UBER200925P000470002020-09-21 12:03AM EDT47.0010.4511.1011.250.00--60.00%
UBER200925P000480002020-09-21 12:03AM EDT48.0011.0012.1512.250.00---0.00%
UBER200925P000510002020-09-21 12:03AM EDT51.0012.8015.1515.250.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità