Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UBER240510C00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.57 | 2.57 | 2.76 | +0.27 | +11.74% | 4,732 | 2,626 | 85.25% |
UBER240517C00070000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.90 | 2.88 | 2.91 | +0.30 | +11.54% | 1,496 | 3,438 | 62.35% |
UBER240524C00070000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.10 | 3.15 | 3.25 | +0.17 | +5.80% | 39 | 213 | 54.98% |
UBER240531C00070000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 3.69 | 3.40 | 3.50 | +0.54 | +17.14% | 46 | 661 | 50.64% |
UBER240607C00070000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 3.75 | 3.70 | 3.80 | +0.05 | +1.35% | 49 | 62 | 49.29% |
UBER240614C00070000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 4.35 | 2.77 | 4.55 | +4.35 | - | 29 | 0 | 52.98% |
UBER240621C00070000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.15 | 4.20 | 4.25 | +0.20 | +5.06% | 1,904 | 21,715 | 45.97% |
UBER240719C00070000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.15 | +0.20 | +4.12% | 494 | 23,059 | 43.68% |
UBER240816C00070000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 6.45 | 6.50 | 6.60 | +0.15 | +2.38% | 134 | 643 | 47.19% |
UBER240920C00070000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 7.40 | 7.40 | 7.50 | +0.31 | +4.37% | 31 | 1,572 | 46.12% |
UBER241220C00070000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 10.05 | 9.85 | 10.00 | +0.57 | +6.01% | 7 | 558 | 47.35% |
UBER250117C00070000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 10.45 | 10.45 | 10.55 | +0.48 | +4.81% | 68 | 5,711 | 47.11% |
UBER250321C00070000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 12.25 | 11.65 | 11.95 | +0.77 | +6.71% | 6 | 116 | 47.73% |
UBER250620C00070000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 14.00 | 12.25 | 14.75 | +0.83 | +6.30% | 1 | 1,963 | 51.92% |
UBER251219C00070000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 16.80 | 16.75 | 17.05 | +0.40 | +2.44% | 11 | 234 | 50.03% |
UBER260116C00070000 | 2024-05-03 3:03PM EDT | 2026-01-16 | 17.45 | 16.85 | 19.45 | +0.45 | +2.65% | 18 | 1,935 | 52.09% |
UBER260618C00070000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 19.71 | 19.15 | 20.00 | 0.00 | - | 35 | 76 | 50.42% |
UBER261218C00070000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 21.18 | 19.75 | 23.85 | +0.17 | +0.81% | 53 | 290 | 50.68% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
UBER240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 329 | 684 | 81.45% |
UBER240517P00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.60 | -0.40 | -10.00% | 137 | 7,332 | 60.13% |
UBER240524P00070000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 3.50 | 3.70 | 3.85 | -0.90 | -20.45% | 16 | 548 | 51.95% |
UBER240531P00070000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 4.00 | 3.85 | 4.05 | -0.35 | -8.05% | 35 | 81 | 48.39% |
UBER240607P00070000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 4.25 | 4.15 | 4.30 | -0.82 | -16.17% | 131 | 18 | 46.09% |
UBER240614P00070000 | 2024-05-03 12:42PM EDT | 2024-06-14 | 4.14 | 3.65 | 4.55 | +4.14 | - | 1 | 0 | 44.68% |
UBER240621P00070000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | -0.63 | -12.28% | 93 | 6,554 | 41.28% |
UBER240719P00070000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 5.13 | 5.10 | 5.20 | -0.62 | -10.78% | 225 | 3,541 | 37.96% |
UBER240816P00070000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 6.28 | 6.25 | 6.35 | -0.47 | -6.96% | 962 | 639 | 40.27% |
UBER240920P00070000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 6.80 | 6.80 | 6.90 | -0.65 | -8.72% | 47 | 1,712 | 38.06% |
UBER241220P00070000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 8.30 | 8.40 | 8.55 | -0.70 | -7.78% | 3 | 2,024 | 37.16% |
UBER250117P00070000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 8.55 | 8.75 | 8.90 | -0.65 | -7.07% | 130 | 3,249 | 36.60% |
UBER250321P00070000 | 2024-05-02 3:32PM EDT | 2025-03-21 | 10.10 | 9.65 | 9.85 | 0.00 | - | 19 | 174 | 36.51% |
UBER250620P00070000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 11.60 | 9.80 | 11.90 | 0.00 | - | 8 | 1,501 | 39.31% |
UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 11.75 | 14.70 | 0.00 | - | 5 | 35 | 40.88% |
UBER260116P00070000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 13.12 | 12.75 | 14.20 | 0.00 | - | 7 | 1,210 | 38.52% |
UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 12.70 | 15.75 | 0.00 | - | 1 | 15 | 38.48% |
UBER261218P00070000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 15.00 | 13.00 | 15.50 | +0.05 | +0.33% | 1 | 1,033 | 34.04% |