La bourse ferme dans 7 h 6 min
CAC 40
7 938,87 -46,06 (-0,58 %) Euro Stoxx 50
4 910,38 -10,84 (-0,22 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 317,30 +6,30 (+0,27 %) Bitcoin EUR
53 885,38 +1 065,73 (+2,02 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00055000 | 2024-04-23 9:42AM EDT | 55.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00059000 | 2024-04-25 11:58AM EDT | 59.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00060000 | 2024-04-24 9:55AM EDT | 60.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00061000 | 2024-04-26 3:56PM EDT | 61.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531C00063000 | 2024-04-26 12:33PM EDT | 63.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240531C00064000 | 2024-04-24 2:01PM EDT | 64.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240531C00066000 | 2024-05-01 2:56PM EDT | 66.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UBER240531C00067000 | 2024-05-01 3:36PM EDT | 67.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| UBER240531C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3,294 | 0 | 0.39% |
| UBER240531C00069000 | 2024-05-01 3:57PM EDT | 69.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| UBER240531C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UBER240531C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UBER240531C00072000 | 2024-05-01 3:57PM EDT | 72.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| UBER240531C00073000 | 2024-05-01 2:12PM EDT | 73.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER240531C00074000 | 2024-05-01 3:25PM EDT | 74.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UBER240531C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| UBER240531C00076000 | 2024-05-01 3:01PM EDT | 76.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER240531C00077000 | 2024-05-01 1:37PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UBER240531C00078000 | 2024-05-01 12:06PM EDT | 78.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531C00079000 | 2024-05-01 3:10PM EDT | 79.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531C00080000 | 2024-05-01 3:38PM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| UBER240531C00081000 | 2024-05-01 2:59PM EDT | 81.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240531C00082000 | 2024-05-01 3:32PM EDT | 82.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UBER240531C00083000 | 2024-05-01 2:42PM EDT | 83.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| UBER240531C00084000 | 2024-05-01 3:13PM EDT | 84.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240531C00085000 | 2024-05-01 3:16PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UBER240531C00086000 | 2024-05-01 3:14PM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UBER240531C00087000 | 2024-05-01 11:35AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240531C00088000 | 2024-04-26 12:30PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240531C00090000 | 2024-04-30 10:24AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240531C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240531C00105000 | 2024-04-22 12:39PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00050000 | 2024-04-29 1:44PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240531P00055000 | 2024-05-01 2:00PM EDT | 55.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| UBER240531P00057000 | 2024-04-30 1:53PM EDT | 57.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UBER240531P00058000 | 2024-04-29 2:51PM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240531P00059000 | 2024-05-01 1:48PM EDT | 59.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UBER240531P00060000 | 2024-05-01 2:46PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240531P00061000 | 2024-04-30 1:56PM EDT | 61.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UBER240531P00062000 | 2024-05-01 2:34PM EDT | 62.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UBER240531P00063000 | 2024-04-30 12:50PM EDT | 63.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| UBER240531P00064000 | 2024-04-30 3:05PM EDT | 64.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UBER240531P00065000 | 2024-05-01 3:08PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| UBER240531P00066000 | 2024-05-01 11:26AM EDT | 66.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER240531P00067000 | 2024-05-01 3:23PM EDT | 67.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| UBER240531P00068000 | 2024-05-01 3:38PM EDT | 68.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UBER240531P00069000 | 2024-05-01 3:38PM EDT | 69.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240531P00070000 | 2024-05-01 2:58PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240531P00071000 | 2024-05-01 12:29PM EDT | 71.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00072000 | 2024-05-01 2:45PM EDT | 72.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531P00073000 | 2024-05-01 12:29PM EDT | 73.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531P00074000 | 2024-05-01 12:29PM EDT | 74.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00075000 | 2024-04-29 11:11AM EDT | 75.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240531P00076000 | 2024-04-30 11:23AM EDT | 76.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240531P00078000 | 2024-04-23 2:39PM EDT | 78.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240531P00082000 | 2024-04-29 3:17PM EDT | 82.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
