La bourse ferme dans 6 h 53 min
CAC 40
7 929,63 -55,30 (-0,69 %) Euro Stoxx 50
4 906,33 -14,89 (-0,30 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 316,10 +5,10 (+0,22 %) Bitcoin EUR
54 065,74 +851,49 (+1,60 %)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 45.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 55.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00059000 | 2024-04-26 3:03PM EDT | 59.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER240524C00063000 | 2024-05-01 9:33AM EDT | 63.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524C00064000 | 2024-04-29 9:36AM EDT | 64.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524C00066000 | 2024-05-01 2:10PM EDT | 66.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524C00067000 | 2024-05-01 2:45PM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UBER240524C00068000 | 2024-05-01 3:19PM EDT | 68.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| UBER240524C00069000 | 2024-05-01 3:40PM EDT | 69.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| UBER240524C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| UBER240524C00071000 | 2024-05-01 3:37PM EDT | 71.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UBER240524C00072000 | 2024-05-01 2:47PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UBER240524C00073000 | 2024-05-01 3:23PM EDT | 73.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| UBER240524C00074000 | 2024-05-01 2:53PM EDT | 74.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| UBER240524C00075000 | 2024-05-01 3:37PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UBER240524C00076000 | 2024-05-01 3:10PM EDT | 76.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER240524C00077000 | 2024-05-01 3:08PM EDT | 77.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER240524C00078000 | 2024-05-01 3:12PM EDT | 78.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240524C00079000 | 2024-05-01 11:26AM EDT | 79.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER240524C00080000 | 2024-05-01 3:36PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UBER240524C00081000 | 2024-05-01 9:33AM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240524C00082000 | 2024-05-01 2:45PM EDT | 82.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240524C00083000 | 2024-05-01 2:41PM EDT | 83.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER240524C00084000 | 2024-05-01 2:41PM EDT | 84.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00086000 | 2024-05-01 2:16PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| UBER240524C00087000 | 2024-04-30 11:58AM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00088000 | 2024-04-30 11:57AM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00089000 | 2024-04-30 11:57AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240524P00050000 | 2024-05-01 10:01AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240524P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| UBER240524P00057000 | 2024-05-01 3:13PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240524P00059000 | 2024-05-01 11:44AM EDT | 59.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240524P00060000 | 2024-05-01 1:30PM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240524P00061000 | 2024-05-01 2:31PM EDT | 61.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| UBER240524P00062000 | 2024-05-01 1:03PM EDT | 62.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER240524P00063000 | 2024-05-01 3:58PM EDT | 63.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| UBER240524P00064000 | 2024-04-29 3:44PM EDT | 64.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER240524P00065000 | 2024-05-01 10:14AM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UBER240524P00066000 | 2024-05-01 10:00AM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| UBER240524P00067000 | 2024-05-01 2:14PM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UBER240524P00068000 | 2024-05-01 2:50PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UBER240524P00069000 | 2024-05-01 10:15AM EDT | 69.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00070000 | 2024-05-01 3:25PM EDT | 70.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240524P00071000 | 2024-05-01 11:04AM EDT | 71.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00072000 | 2024-05-01 10:26AM EDT | 72.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240524P00073000 | 2024-05-01 3:07PM EDT | 73.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240524P00074000 | 2024-04-30 3:42PM EDT | 74.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00075000 | 2024-04-30 3:42PM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00076000 | 2024-05-01 11:44AM EDT | 76.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00078000 | 2024-04-29 3:14PM EDT | 78.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00079000 | 2024-04-22 9:30AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00080000 | 2024-04-24 3:15PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00081000 | 2024-04-29 3:14PM EDT | 81.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
