La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 410,73 +451,20 (+0,77 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00032500 | 2024-04-18 2:02PM EDT | 32.50 | 38.60 | 36.55 | 36.80 | 0.00 | - | 1 | 16 | 156.64% |
| UBER240517C00035000 | 2024-04-25 10:45AM EDT | 35.00 | 34.20 | 33.90 | 34.70 | 0.00 | - | 6 | 144 | 159.96% |
| UBER240517C00037500 | 2024-04-24 1:32PM EDT | 37.50 | 31.30 | 31.25 | 32.20 | 0.00 | - | 21 | 27 | 136.72% |
| UBER240517C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 29.34 | 28.75 | 29.60 | 0.00 | - | 3 | 466 | 117.19% |
| UBER240517C00042500 | 2024-04-26 10:56AM EDT | 42.50 | 27.00 | 26.30 | 27.10 | -4.75 | -14.96% | 1 | 21 | 108.79% |
| UBER240517C00045000 | 2024-04-26 10:51AM EDT | 45.00 | 24.40 | 23.20 | 25.40 | +1.25 | +5.40% | 1 | 63 | 107.23% |
| UBER240517C00047500 | 2024-04-24 2:30PM EDT | 47.50 | 21.70 | 20.75 | 22.85 | +0.32 | +1.50% | 2 | 18 | 95.61% |
| UBER240517C00050000 | 2024-04-26 3:37PM EDT | 50.00 | 19.37 | 18.30 | 20.35 | +0.52 | +2.76% | 74 | 96 | 86.23% |
| UBER240517C00055000 | 2024-04-26 1:47PM EDT | 55.00 | 14.80 | 13.45 | 15.50 | -0.30 | -1.99% | 16 | 222 | 72.07% |
| UBER240517C00057500 | 2024-04-26 10:51AM EDT | 57.50 | 12.25 | 11.55 | 12.20 | -0.55 | -4.30% | 1 | 200 | 56.89% |
| UBER240517C00060000 | 2024-04-26 12:33PM EDT | 60.00 | 9.85 | 9.75 | 9.95 | -1.12 | -10.21% | 5 | 300 | 61.33% |
| UBER240517C00062500 | 2024-04-26 1:11PM EDT | 62.50 | 8.15 | 7.40 | 7.85 | -1.13 | -12.18% | 7 | 544 | 55.27% |
| UBER240517C00065000 | 2024-04-26 2:27PM EDT | 65.00 | 6.05 | 5.80 | 5.95 | +0.05 | +0.83% | 75 | 1,569 | 55.66% |
| UBER240517C00067500 | 2024-04-26 1:37PM EDT | 67.50 | 4.64 | 3.80 | 4.90 | -0.01 | -0.22% | 142 | 1,507 | 55.27% |
| UBER240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 594 | 2,781 | 54.00% |
| UBER240517C00072500 | 2024-04-26 3:59PM EDT | 72.50 | 2.07 | 1.96 | 2.10 | -0.16 | -7.17% | 126 | 3,517 | 52.78% |
| UBER240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 1.32 | 1.32 | 1.47 | -0.13 | -8.97% | 289 | 8,497 | 53.86% |
| UBER240517C00077500 | 2024-04-26 3:50PM EDT | 77.50 | 0.83 | 0.82 | 0.86 | -0.12 | -12.63% | 119 | 3,426 | 52.54% |
| UBER240517C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 0.53 | 0.51 | 0.53 | -0.06 | -10.17% | 2,325 | 8,317 | 52.69% |
| UBER240517C00082500 | 2024-04-26 1:41PM EDT | 82.50 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 37 | 6,343 | 52.69% |
| UBER240517C00085000 | 2024-04-26 1:37PM EDT | 85.00 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 33 | 5,556 | 53.03% |
| UBER240517C00087500 | 2024-04-26 1:56PM EDT | 87.50 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 12 | 4,596 | 53.52% |
| UBER240517C00090000 | 2024-04-26 2:56PM EDT | 90.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 70 | 5,229 | 54.69% |
| UBER240517C00095000 | 2024-04-26 2:56PM EDT | 95.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 64 | 2,980 | 55.47% |
| UBER240517C00100000 | 2024-04-26 1:36PM EDT | 100.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 7 | 2,007 | 67.97% |
| UBER240517C00105000 | 2024-04-25 12:25PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,576 | 59.38% |
| UBER240517C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 77.34% |
| UBER240517C00115000 | 2024-04-24 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 231 | 89.45% |
| UBER240517C00120000 | 2024-04-25 11:55AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 941 | 85.16% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-02-05 11:20AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 125.39% |
| UBER240517P00037500 | 2024-04-19 3:17PM EDT | 37.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 112.11% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 241 | 244 | 102.73% |
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 960 | 961 | 92.19% |
| UBER240517P00045000 | 2024-04-26 10:58AM EDT | 45.00 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 10 | 656 | 84.77% |
| UBER240517P00047500 | 2024-04-26 11:03AM EDT | 47.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 1,197 | 74.22% |
| UBER240517P00050000 | 2024-04-26 1:08PM EDT | 50.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 8 | 1,142 | 66.80% |
| UBER240517P00055000 | 2024-04-26 2:40PM EDT | 55.00 | 0.17 | 0.11 | 0.20 | -0.04 | -19.05% | 22 | 682 | 57.42% |
| UBER240517P00057500 | 2024-04-26 2:17PM EDT | 57.50 | 0.30 | 0.30 | 0.32 | 0.00 | - | 27 | 2,401 | 56.25% |
| UBER240517P00060000 | 2024-04-26 3:57PM EDT | 60.00 | 0.56 | 0.55 | 0.60 | -0.03 | -5.08% | 28 | 2,625 | 54.93% |
| UBER240517P00062500 | 2024-04-26 3:57PM EDT | 62.50 | 0.97 | 0.97 | 1.00 | +0.03 | +3.19% | 19 | 19,875 | 53.27% |
| UBER240517P00065000 | 2024-04-26 3:52PM EDT | 65.00 | 1.63 | 1.60 | 1.65 | -0.05 | -2.98% | 132 | 14,607 | 52.10% |
| UBER240517P00067500 | 2024-04-26 3:58PM EDT | 67.50 | 2.56 | 2.51 | 2.71 | -0.04 | -1.54% | 89 | 10,685 | 52.22% |
| UBER240517P00070000 | 2024-04-26 3:52PM EDT | 70.00 | 3.77 | 3.75 | 3.80 | +0.02 | +0.53% | 85 | 7,210 | 50.54% |
| UBER240517P00072500 | 2024-04-26 3:53PM EDT | 72.50 | 5.24 | 5.20 | 5.35 | +0.24 | +4.80% | 25 | 3,704 | 50.66% |
| UBER240517P00075000 | 2024-04-26 3:59PM EDT | 75.00 | 7.10 | 7.00 | 7.15 | -0.05 | -0.70% | 33 | 6,387 | 50.20% |
| UBER240517P00077500 | 2024-04-26 9:32AM EDT | 77.50 | 9.02 | 9.00 | 9.35 | +0.42 | +4.88% | 1 | 2,689 | 53.91% |
| UBER240517P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 11.07 | 11.15 | 11.40 | +0.62 | +5.93% | 45 | 1,610 | 50.59% |
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 82.50 | 11.77 | 13.45 | 14.05 | 0.00 | - | 11 | 1,734 | 52.34% |
| UBER240517P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 14.30 | 15.00 | 16.90 | 0.00 | - | 9 | 566 | 79.69% |
| UBER240517P00087500 | 2024-04-24 2:59PM EDT | 87.50 | 18.60 | 17.40 | 20.10 | 0.00 | - | 70 | 1 | 64.84% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 90.00 | 21.45 | 19.95 | 21.85 | 0.00 | - | 14 | 0 | 92.29% |
| UBER240517P00095000 | 2024-04-23 9:46AM EDT | 95.00 | 24.80 | 24.15 | 26.95 | 0.00 | - | 8 | 1 | 107.86% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 100.00 | 30.25 | 29.30 | 32.50 | 0.00 | - | 15 | 0 | 135.11% |
| UBER240517P00105000 | 2024-03-08 12:59PM EDT | 105.00 | 25.25 | 27.65 | 28.20 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240517P00115000 | 2024-04-18 12:08PM EDT | 115.00 | 42.95 | 44.50 | 47.30 | 0.00 | - | 4 | 0 | 161.13% |
| UBER240517P00120000 | 2024-04-19 3:16PM EDT | 120.00 | 50.80 | 49.90 | 51.90 | 0.00 | - | 1 | 0 | 156.64% |
