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
2 347,20 +4,70 (+0,20 %) Bitcoin EUR
59 477,92 +647,31 (+1,10 %)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 54.95 | 58.45 | 0.00 | - | 2 | 131 | 210.94% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 52.25 | 56.25 | 0.00 | - | 21 | 162 | 197.07% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 50.00 | 54.00 | 0.00 | - | 59 | 193 | 205.08% |
| UBER240621C00020000 | 2024-04-19 2:43PM EDT | 20.00 | 49.40 | 47.45 | 51.10 | 0.00 | - | 1 | 1,002 | 164.26% |
| UBER240621C00022500 | 2024-04-12 3:39PM EDT | 22.50 | 52.25 | 45.15 | 48.45 | 0.00 | - | 35 | 964 | 152.15% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 42.95 | 46.30 | 0.00 | - | 5 | 669 | 162.60% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 40.10 | 43.60 | 0.00 | - | 28 | 626 | 130.86% |
| UBER240621C00030000 | 2024-04-24 10:48AM EDT | 30.00 | 38.10 | 37.90 | 41.05 | 0.00 | - | 2 | 2,803 | 127.93% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 35.30 | 38.50 | 0.00 | - | 1 | 1,307 | 112.50% |
| UBER240621C00035000 | 2024-04-25 1:23PM EDT | 35.00 | 35.00 | 32.65 | 36.20 | 0.00 | - | 2 | 2,126 | 104.10% |
| UBER240621C00037500 | 2024-04-25 3:38PM EDT | 37.50 | 32.65 | 30.00 | 34.05 | 0.00 | - | 20 | 1,744 | 99.61% |
| UBER240621C00040000 | 2024-04-26 2:56PM EDT | 40.00 | 29.44 | 27.80 | 31.20 | -0.14 | -0.47% | 5 | 2,584 | 89.55% |
| UBER240621C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 27.20 | 25.40 | 28.75 | -0.15 | -0.55% | 2 | 1,320 | 83.94% |
| UBER240621C00045000 | 2024-04-24 3:49PM EDT | 45.00 | 24.76 | 23.05 | 25.65 | 0.00 | - | 110 | 1,782 | 66.99% |
| UBER240621C00047500 | 2024-04-19 3:46PM EDT | 47.50 | 22.00 | 20.95 | 23.00 | 0.00 | - | 9 | 3,730 | 64.55% |
| UBER240621C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 19.77 | 18.90 | 21.75 | -0.83 | -4.03% | 62 | 7,018 | 77.59% |
| UBER240621C00052500 | 2024-04-24 11:37AM EDT | 52.50 | 16.68 | 16.90 | 18.45 | 0.00 | - | 30 | 1,266 | 66.11% |
| UBER240621C00055000 | 2024-04-26 3:37PM EDT | 55.00 | 15.13 | 14.30 | 15.95 | -0.82 | -5.14% | 16 | 6,558 | 57.03% |
| UBER240621C00057500 | 2024-04-24 11:50AM EDT | 57.50 | 11.65 | 12.85 | 13.00 | 0.00 | - | 93 | 650 | 53.78% |
| UBER240621C00060000 | 2024-04-26 1:42PM EDT | 60.00 | 11.15 | 10.50 | 11.10 | -0.27 | -2.36% | 19 | 3,953 | 50.51% |
| UBER240621C00062500 | 2024-04-24 3:59PM EDT | 62.50 | 9.25 | 8.65 | 9.05 | 0.00 | - | 11 | 12,392 | 50.42% |
| UBER240621C00065000 | 2024-04-26 3:44PM EDT | 65.00 | 7.20 | 7.15 | 7.25 | -0.35 | -4.64% | 41 | 5,527 | 47.90% |
| UBER240621C00067500 | 2024-04-26 2:07PM EDT | 67.50 | 5.99 | 5.65 | 5.75 | -0.11 | -1.80% | 82 | 2,185 | 46.75% |
| UBER240621C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 4.35 | 4.35 | 4.45 | -0.20 | -4.40% | 430 | 19,957 | 45.65% |
| UBER240621C00072500 | 2024-04-26 3:46PM EDT | 72.50 | 3.35 | 3.30 | 3.35 | -0.20 | -5.63% | 40 | 3,004 | 44.61% |
| UBER240621C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 2.47 | 2.45 | 2.51 | -0.13 | -5.00% | 432 | 14,668 | 44.21% |
| UBER240621C00077500 | 2024-04-26 1:30PM EDT | 77.50 | 1.93 | 1.70 | 1.91 | -0.19 | -8.96% | 59 | 4,182 | 44.61% |
| UBER240621C00080000 | 2024-04-26 3:56PM EDT | 80.00 | 1.31 | 1.12 | 1.33 | -0.06 | -4.38% | 346 | 11,349 | 43.58% |
| UBER240621C00082500 | 2024-04-26 3:53PM EDT | 82.50 | 0.92 | 0.90 | 0.95 | -0.11 | -10.68% | 27 | 1,522 | 43.41% |
| UBER240621C00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.64 | 0.63 | 0.66 | -0.15 | -18.99% | 85 | 5,728 | 43.14% |
| UBER240621C00087500 | 2024-04-25 12:34PM EDT | 87.50 | 0.52 | 0.42 | 0.46 | 0.00 | - | 23 | 2,082 | 43.12% |
| UBER240621C00090000 | 2024-04-26 3:52PM EDT | 90.00 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 30 | 6,017 | 43.16% |
| UBER240621C00095000 | 2024-04-25 2:44PM EDT | 95.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 30 | 18,141 | 44.24% |
| UBER240621C00100000 | 2024-04-26 3:28PM EDT | 100.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 200 | 3,091 | 44.34% |
| UBER240621C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,897 | 46.09% |
| UBER240621C00110000 | 2024-04-19 9:48AM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 367 | 49.22% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 50 | 165 | 58.79% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 400 | 60.94% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 478 | 159.38% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 162.50% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 2,528 | 157.81% |
| UBER240621P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,580 | 112.50% |
| UBER240621P00022500 | 2024-04-26 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 4,818 | 106.25% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 14,393 | 96.09% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 4,029 | 109.77% |
| UBER240621P00030000 | 2024-04-26 2:02PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3,360 | 9,700 | 84.38% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 6,649 | 88.48% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 9,359 | 84.38% |
| UBER240621P00037500 | 2024-04-23 10:10AM EDT | 37.50 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 4,856 | 77.54% |
| UBER240621P00040000 | 2024-04-25 2:24PM EDT | 40.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 10 | 6,539 | 66.02% |
| UBER240621P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 200 | 2,300 | 59.96% |
| UBER240621P00045000 | 2024-04-26 1:20PM EDT | 45.00 | 0.11 | 0.10 | 0.16 | -0.01 | -8.33% | 1 | 4,297 | 57.42% |
| UBER240621P00047500 | 2024-04-25 3:35PM EDT | 47.50 | 0.14 | 0.08 | 0.20 | +0.03 | +27.27% | 1 | 6,221 | 51.76% |
| UBER240621P00050000 | 2024-04-25 2:26PM EDT | 50.00 | 0.28 | 0.22 | 0.32 | 0.00 | - | 8 | 4,956 | 51.76% |
| UBER240621P00052500 | 2024-04-26 3:09PM EDT | 52.50 | 0.38 | 0.38 | 0.40 | +0.03 | +8.57% | 729 | 1,504 | 49.51% |
| UBER240621P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 0.57 | 0.56 | 0.59 | -0.01 | -1.72% | 154 | 2,683 | 47.46% |
| UBER240621P00057500 | 2024-04-26 3:40PM EDT | 57.50 | 0.87 | 0.84 | 0.88 | +0.06 | +7.41% | 34 | 1,395 | 45.80% |
| UBER240621P00060000 | 2024-04-26 3:46PM EDT | 60.00 | 1.27 | 1.25 | 1.30 | +0.04 | +3.25% | 126 | 4,143 | 44.46% |
| UBER240621P00062500 | 2024-04-26 3:16PM EDT | 62.50 | 1.80 | 1.82 | 1.97 | +0.05 | +2.86% | 182 | 11,305 | 44.36% |
| UBER240621P00065000 | 2024-04-26 3:32PM EDT | 65.00 | 2.56 | 2.59 | 2.65 | -0.08 | -3.03% | 174 | 5,034 | 42.26% |
| UBER240621P00067500 | 2024-04-26 3:58PM EDT | 67.50 | 3.55 | 3.55 | 3.65 | +0.11 | +3.20% | 79 | 4,449 | 41.49% |
| UBER240621P00070000 | 2024-04-26 1:53PM EDT | 70.00 | 4.80 | 4.75 | 4.85 | -0.05 | -1.03% | 63 | 6,032 | 40.53% |
| UBER240621P00072500 | 2024-04-26 12:03PM EDT | 72.50 | 6.24 | 6.20 | 6.30 | +0.29 | +4.87% | 6 | 3,451 | 39.83% |
| UBER240621P00075000 | 2024-04-26 1:39PM EDT | 75.00 | 7.65 | 7.80 | 8.00 | +0.13 | +1.73% | 32 | 2,503 | 39.51% |
| UBER240621P00077500 | 2024-04-26 1:26PM EDT | 77.50 | 9.42 | 9.35 | 10.20 | +0.12 | +1.29% | 1 | 3,102 | 42.82% |
| UBER240621P00080000 | 2024-04-26 3:43PM EDT | 80.00 | 11.73 | 11.70 | 12.30 | +0.53 | +4.73% | 30 | 3,039 | 43.85% |
| UBER240621P00082500 | 2024-04-25 9:53AM EDT | 82.50 | 14.29 | 13.65 | 14.35 | 0.00 | - | 1 | 974 | 42.68% |
| UBER240621P00085000 | 2024-04-24 11:12AM EDT | 85.00 | 16.90 | 15.90 | 17.70 | 0.00 | - | 9 | 649 | 59.25% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 18.40 | 19.60 | 0.00 | - | 2 | 86 | 55.57% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 19.60 | 22.25 | 0.00 | - | 121 | 76 | 62.11% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 24.25 | 27.55 | 0.00 | - | 13 | 0 | 74.73% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 28.80 | 33.00 | 0.00 | - | 330 | 0 | 88.87% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 33.75 | 38.00 | 0.00 | - | 1 | 0 | 96.02% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
