La bourse ferme dans 58 min
CAC 40
7 981,44 -16,58 (-0,21 %) Euro Stoxx 50
4 983,47 -20,07 (-0,40 %) Dow Jones
38 680,00 +108,97 (+0,28 %) EUR/USD
1,0873 -0,0033 (-0,30 %) Gold future
2 340,20 -29,10 (-1,23 %) Bitcoin EUR
64 173,19 -58,62 (-0,09 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00054000 | 2024-06-03 11:42AM EDT | 54.00 | 9.54 | 10.75 | 10.95 | 0.00 | - | 20 | 20 | 0.00% |
| UBER240628C00055000 | 2024-05-24 3:52PM EDT | 55.00 | 9.60 | 9.85 | 10.05 | 0.00 | - | 20 | 93 | 0.00% |
| UBER240628C00056000 | 2024-05-23 3:44PM EDT | 56.00 | 8.12 | 8.90 | 9.05 | 0.00 | - | 30 | 9 | 0.00% |
| UBER240628C00057000 | 2024-05-29 1:28PM EDT | 57.00 | 8.16 | 7.65 | 8.10 | 0.00 | - | 3 | 3 | 0.00% |
| UBER240628C00058000 | 2024-05-30 11:00AM EDT | 58.00 | 7.30 | 7.00 | 7.40 | 0.00 | - | 10 | 17 | 35.45% |
| UBER240628C00060000 | 2024-06-03 1:57PM EDT | 60.00 | 5.60 | 5.40 | 5.80 | +1.21 | +27.56% | 1 | 35 | 37.38% |
| UBER240628C00061000 | 2024-05-24 9:35AM EDT | 61.00 | 4.70 | 4.55 | 4.65 | 0.00 | - | 1 | 40 | 29.49% |
| UBER240628C00062000 | 2024-06-03 12:28PM EDT | 62.00 | 2.90 | 2.92 | 3.90 | 0.00 | - | 10 | 60 | 29.64% |
| UBER240628C00063000 | 2024-06-03 3:43PM EDT | 63.00 | 2.58 | 3.20 | 3.30 | 0.00 | - | 16 | 41 | 31.06% |
| UBER240628C00064000 | 2024-06-04 10:06AM EDT | 64.00 | 2.60 | 2.57 | 2.63 | +0.44 | +20.37% | 66 | 405 | 30.08% |
| UBER240628C00065000 | 2024-06-04 10:05AM EDT | 65.00 | 2.27 | 2.07 | 2.26 | +0.59 | +35.12% | 45 | 625 | 32.47% |
| UBER240628C00066000 | 2024-06-04 9:40AM EDT | 66.00 | 1.60 | 1.63 | 1.68 | +0.36 | +29.03% | 10 | 626 | 30.62% |
| UBER240628C00067000 | 2024-06-04 9:53AM EDT | 67.00 | 1.34 | 1.27 | 1.31 | +0.31 | +30.10% | 23 | 2,004 | 30.79% |
| UBER240628C00068000 | 2024-06-04 9:55AM EDT | 68.00 | 1.12 | 0.98 | 1.03 | +0.36 | +47.37% | 21 | 120 | 31.35% |
| UBER240628C00069000 | 2024-06-04 9:52AM EDT | 69.00 | 0.90 | 0.74 | 0.78 | +0.39 | +76.47% | 4 | 1,778 | 31.42% |
| UBER240628C00070000 | 2024-06-04 10:12AM EDT | 70.00 | 0.58 | 0.55 | 0.60 | +0.15 | +34.88% | 193 | 1,309 | 31.89% |
| UBER240628C00071000 | 2024-06-03 3:28PM EDT | 71.00 | 0.30 | 0.41 | 0.45 | 0.00 | - | 14 | 162 | 32.13% |
| UBER240628C00072000 | 2024-06-04 9:57AM EDT | 72.00 | 0.35 | 0.31 | 0.35 | +0.12 | +52.17% | 9 | 184 | 32.81% |
| UBER240628C00073000 | 2024-05-31 10:55AM EDT | 73.00 | 0.18 | 0.23 | 0.26 | 0.00 | - | 1 | 136 | 33.11% |
| UBER240628C00074000 | 2024-06-03 3:30PM EDT | 74.00 | 0.13 | 0.17 | 0.20 | 0.00 | - | 16 | 403 | 33.69% |
| UBER240628C00075000 | 2024-06-03 1:00PM EDT | 75.00 | 0.10 | 0.13 | 0.15 | 0.00 | - | 15 | 79 | 34.08% |
| UBER240628C00076000 | 2024-06-03 1:42PM EDT | 76.00 | 0.13 | 0.05 | 0.33 | +0.06 | +600.00% | 1 | 101 | 43.80% |
| UBER240628C00077000 | 2024-05-28 10:17AM EDT | 77.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 80 | 89 | 39.94% |
| UBER240628C00078000 | 2024-05-31 2:32PM EDT | 78.00 | 0.06 | 0.01 | 0.59 | 0.00 | - | 60 | 69 | 57.23% |
| UBER240628C00079000 | 2024-06-03 1:04PM EDT | 79.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 68 | 44.63% |
| UBER240628C00080000 | 2024-06-04 9:39AM EDT | 80.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 14 | 1,090 | 39.06% |
| UBER240628C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 51.56% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-05-14 3:10PM EDT | 45.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 2 | 122.75% |
| UBER240628P00050000 | 2024-06-03 3:53PM EDT | 50.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 31 | 54.30% |
| UBER240628P00052000 | 2024-05-31 3:00PM EDT | 52.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 2 | 16 | 49.02% |
| UBER240628P00053000 | 2024-05-31 3:00PM EDT | 53.00 | 0.11 | 0.03 | 0.33 | 0.00 | - | 2 | 20 | 56.74% |
| UBER240628P00054000 | 2024-05-31 2:59PM EDT | 54.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 32 | 44.04% |
| UBER240628P00055000 | 2024-06-04 9:30AM EDT | 55.00 | 0.13 | 0.03 | 0.19 | -0.03 | -18.75% | 2 | 62 | 42.68% |
| UBER240628P00056000 | 2024-06-03 3:55PM EDT | 56.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 230 | 52 | 37.01% |
| UBER240628P00057000 | 2024-06-04 9:51AM EDT | 57.00 | 0.17 | 0.18 | 0.20 | -0.14 | -45.16% | 5 | 298 | 35.79% |
| UBER240628P00058000 | 2024-06-03 11:33AM EDT | 58.00 | 0.39 | 0.26 | 0.28 | 0.00 | - | 36 | 7,587 | 35.11% |
| UBER240628P00059000 | 2024-06-03 2:19PM EDT | 59.00 | 0.36 | 0.38 | 0.41 | -0.28 | -43.75% | 1 | 262 | 35.06% |
| UBER240628P00060000 | 2024-06-04 9:51AM EDT | 60.00 | 0.49 | 0.54 | 0.57 | -0.34 | -40.96% | 11 | 220 | 34.72% |
| UBER240628P00061000 | 2024-06-04 10:04AM EDT | 61.00 | 0.74 | 0.71 | 0.78 | -0.43 | -36.75% | 3 | 8,329 | 34.45% |
| UBER240628P00062000 | 2024-06-04 9:30AM EDT | 62.00 | 1.15 | 1.01 | 1.05 | -0.36 | -23.84% | 6 | 68 | 34.30% |
| UBER240628P00063000 | 2024-06-04 9:50AM EDT | 63.00 | 1.30 | 1.33 | 1.40 | -0.61 | -31.94% | 35 | 265 | 34.45% |
| UBER240628P00064000 | 2024-06-03 3:13PM EDT | 64.00 | 2.42 | 1.75 | 1.81 | 0.00 | - | 24 | 571 | 34.47% |
| UBER240628P00065000 | 2024-06-04 10:04AM EDT | 65.00 | 2.17 | 2.22 | 2.30 | -0.83 | -27.67% | 33 | 212 | 34.67% |
| UBER240628P00066000 | 2024-05-31 3:36PM EDT | 66.00 | 3.19 | 2.79 | 2.89 | 0.00 | - | 16 | 85 | 35.35% |
| UBER240628P00067000 | 2024-06-03 10:01AM EDT | 67.00 | 4.10 | 3.40 | 3.55 | 0.00 | - | 4 | 547 | 36.16% |
| UBER240628P00068000 | 2024-06-03 3:53PM EDT | 68.00 | 4.91 | 3.80 | 4.20 | 0.00 | - | 2 | 32 | 35.89% |
| UBER240628P00069000 | 2024-06-03 2:20PM EDT | 69.00 | 6.13 | 4.95 | 5.05 | 0.00 | - | 1 | 103 | 38.11% |
| UBER240628P00070000 | 2024-06-04 9:38AM EDT | 70.00 | 6.85 | 5.55 | 5.85 | 0.00 | - | 1 | 74 | 38.87% |
| UBER240628P00071000 | 2024-05-31 11:02AM EDT | 71.00 | 7.79 | 6.60 | 6.75 | 0.00 | - | 1 | 2 | 40.92% |
| UBER240628P00072000 | 2024-05-16 10:36AM EDT | 72.00 | 5.80 | 6.20 | 7.65 | 0.00 | - | 14 | 54 | 42.53% |
| UBER240628P00073000 | 2024-05-17 12:26PM EDT | 73.00 | 7.65 | 8.40 | 9.35 | 0.00 | - | 1 | 1 | 50.73% |
| UBER240628P00074000 | 2024-05-29 10:51AM EDT | 74.00 | 9.80 | 9.40 | 10.05 | 0.00 | - | 1 | 18 | 51.05% |
| UBER240628P00075000 | 2024-05-17 11:58AM EDT | 75.00 | 9.35 | 10.35 | 10.70 | 0.00 | - | 1 | 0 | 53.76% |
| UBER240628P00076000 | 2024-05-10 3:50PM EDT | 76.00 | 9.26 | 11.40 | 12.25 | 0.00 | - | 25 | 1 | 59.77% |
| UBER240628P00077000 | 2024-05-17 12:36PM EDT | 77.00 | 11.30 | 12.05 | 13.15 | 0.00 | - | 1 | 0 | 57.52% |
| UBER240628P00080000 | 2024-05-30 12:07PM EDT | 80.00 | 15.21 | 15.05 | 15.70 | 0.00 | - | 1 | 0 | 59.47% |
