La bourse ferme dans 6 h 36 min
CAC 40
8 141,21 -47,28 (-0,58 %) Euro Stoxx 50
5 043,95 -28,50 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 386,20 +0,70 (+0,03 %) Bitcoin EUR
61 014,41 -58,56 (-0,10 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607C00045000 | 2024-05-13 2:50PM EDT | 45.00 | 21.20 | 20.80 | 21.65 | 0.00 | - | 10 | 5 | 87.70% |
| UBER240607C00050000 | 2024-05-09 12:39PM EDT | 50.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00055000 | 2024-05-15 10:25AM EDT | 55.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607C00057000 | 2024-05-15 2:51PM EDT | 57.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607C00058000 | 2024-05-16 3:56PM EDT | 58.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER240607C00060000 | 2024-05-15 9:32AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00061000 | 2024-05-15 10:37AM EDT | 61.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00062000 | 2024-05-14 2:52PM EDT | 62.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240607C00063000 | 2024-05-16 11:26AM EDT | 63.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240607C00064000 | 2024-05-16 2:22PM EDT | 64.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240607C00065000 | 2024-05-16 3:56PM EDT | 65.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UBER240607C00066000 | 2024-05-16 3:58PM EDT | 66.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| UBER240607C00067000 | 2024-05-16 3:54PM EDT | 67.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| UBER240607C00068000 | 2024-05-16 3:56PM EDT | 68.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| UBER240607C00069000 | 2024-05-16 3:42PM EDT | 69.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| UBER240607C00070000 | 2024-05-16 3:49PM EDT | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| UBER240607C00071000 | 2024-05-16 3:40PM EDT | 71.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| UBER240607C00072000 | 2024-05-16 2:45PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UBER240607C00073000 | 2024-05-16 2:18PM EDT | 73.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| UBER240607C00074000 | 2024-05-16 1:23PM EDT | 74.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UBER240607C00075000 | 2024-05-16 3:57PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER240607C00076000 | 2024-05-15 11:33AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240607C00077000 | 2024-05-16 10:01AM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240607C00078000 | 2024-05-16 2:59PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| UBER240607C00079000 | 2024-05-16 3:02PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| UBER240607C00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| UBER240607C00081000 | 2024-05-15 12:10PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UBER240607C00085000 | 2024-05-09 12:02PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240607C00090000 | 2024-05-13 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607P00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240607P00054000 | 2024-05-15 1:10PM EDT | 54.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 3 | 3 | 39.45% |
| UBER240607P00055000 | 2024-05-14 11:19AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240607P00056000 | 2024-05-13 11:51AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240607P00057000 | 2024-05-14 3:42PM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UBER240607P00058000 | 2024-05-16 12:48PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240607P00059000 | 2024-05-16 3:40PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UBER240607P00060000 | 2024-05-16 3:04PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240607P00061000 | 2024-05-16 3:40PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER240607P00062000 | 2024-05-16 3:44PM EDT | 62.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UBER240607P00063000 | 2024-05-16 1:43PM EDT | 63.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UBER240607P00064000 | 2024-05-16 1:42PM EDT | 64.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UBER240607P00065000 | 2024-05-16 1:55PM EDT | 65.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UBER240607P00066000 | 2024-05-16 3:59PM EDT | 66.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| UBER240607P00067000 | 2024-05-16 12:17PM EDT | 67.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607P00068000 | 2024-05-16 3:04PM EDT | 68.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240607P00069000 | 2024-05-15 10:28AM EDT | 69.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607P00070000 | 2024-05-16 12:42PM EDT | 70.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UBER240607P00071000 | 2024-05-14 12:37PM EDT | 71.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240607P00072000 | 2024-05-16 12:17PM EDT | 72.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607P00073000 | 2024-05-13 11:28AM EDT | 73.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240607P00074000 | 2024-05-16 9:45AM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240607P00075000 | 2024-05-08 3:46PM EDT | 75.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607P00079000 | 2024-05-14 3:05PM EDT | 79.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 90.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
