La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 204,74 +614,96 (+1,05 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816C00047500 | 2024-04-25 1:39PM EDT | 47.50 | 23.85 | 22.80 | 24.60 | 0.00 | - | - | 3 | 73.12% |
| UBER240816C00055000 | 2024-04-30 3:11PM EDT | 55.00 | 16.55 | 16.30 | 16.90 | +2.31 | +16.22% | 1 | 63 | 56.47% |
| UBER240816C00060000 | 2024-05-03 3:19PM EDT | 60.00 | 12.60 | 12.40 | 13.05 | +0.10 | +0.80% | 35 | 114 | 52.48% |
| UBER240816C00062500 | 2024-05-03 3:41PM EDT | 62.50 | 10.90 | 10.75 | 11.10 | +0.50 | +4.81% | 4 | 132 | 50.49% |
| UBER240816C00065000 | 2024-05-03 10:24AM EDT | 65.00 | 9.75 | 9.15 | 9.30 | +1.10 | +12.72% | 3 | 57 | 49.00% |
| UBER240816C00067500 | 2024-05-03 2:51PM EDT | 67.50 | 8.05 | 7.75 | 8.35 | +0.70 | +9.52% | 27 | 130 | 51.36% |
| UBER240816C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 6.45 | 6.50 | 6.60 | +0.15 | +2.38% | 134 | 643 | 47.19% |
| UBER240816C00072500 | 2024-05-03 3:47PM EDT | 72.50 | 5.50 | 5.40 | 5.50 | +0.35 | +6.80% | 59 | 549 | 46.61% |
| UBER240816C00075000 | 2024-05-03 3:41PM EDT | 75.00 | 4.55 | 4.45 | 4.55 | +0.36 | +8.59% | 143 | 1,364 | 46.13% |
| UBER240816C00077500 | 2024-05-03 3:26PM EDT | 77.50 | 3.65 | 3.60 | 3.75 | +0.12 | +3.40% | 9 | 710 | 45.83% |
| UBER240816C00080000 | 2024-05-03 2:55PM EDT | 80.00 | 3.10 | 2.97 | 3.00 | +0.25 | +8.77% | 278 | 145 | 45.04% |
| UBER240816C00085000 | 2024-05-03 1:51PM EDT | 85.00 | 2.05 | 1.89 | 1.95 | +0.11 | +5.67% | 56 | 139 | 44.53% |
| UBER240816C00090000 | 2024-05-03 1:57PM EDT | 90.00 | 1.30 | 1.19 | 1.23 | +0.10 | +8.33% | 202 | 139 | 44.07% |
| UBER240816C00095000 | 2024-05-03 2:57PM EDT | 95.00 | 0.82 | 0.74 | 0.77 | +0.07 | +9.33% | 13 | 52 | 43.85% |
| UBER240816C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.48 | 0.46 | 0.48 | +0.04 | +9.09% | 1,256 | 6 | 43.80% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816P00035000 | 2024-05-03 11:53AM EDT | 35.00 | 0.07 | 0.03 | 0.15 | -0.07 | -50.00% | 2 | 99 | 59.77% |
| UBER240816P00037500 | 2024-05-03 2:38PM EDT | 37.50 | 0.18 | 0.05 | 0.17 | +0.01 | +5.88% | 8 | 0 | 55.86% |
| UBER240816P00040000 | 2024-05-03 11:53AM EDT | 40.00 | 0.19 | 0.16 | 0.20 | -0.06 | -24.00% | 2 | 1 | 54.79% |
| UBER240816P00042500 | 2024-05-03 1:44PM EDT | 42.50 | 0.24 | 0.22 | 0.37 | -0.09 | -27.27% | 5 | 46 | 54.20% |
| UBER240816P00045000 | 2024-05-03 2:38PM EDT | 45.00 | 0.40 | 0.31 | 0.39 | -0.05 | -11.11% | 5 | 8 | 50.54% |
| UBER240816P00047500 | 2024-05-03 9:51AM EDT | 47.50 | 0.48 | 0.45 | 0.50 | -0.22 | -31.43% | 3 | 57 | 49.02% |
| UBER240816P00050000 | 2024-05-03 2:37PM EDT | 50.00 | 0.65 | 0.65 | 0.69 | -0.10 | -13.33% | 15 | 64 | 47.31% |
| UBER240816P00055000 | 2024-05-03 12:45PM EDT | 55.00 | 1.16 | 1.27 | 1.31 | -0.21 | -15.33% | 2 | 303 | 44.75% |
| UBER240816P00060000 | 2024-05-03 3:02PM EDT | 60.00 | 2.30 | 2.20 | 2.37 | -0.34 | -12.88% | 14 | 654 | 42.80% |
| UBER240816P00062500 | 2024-05-03 12:01PM EDT | 62.50 | 2.92 | 3.05 | 3.15 | -0.62 | -17.51% | 9 | 426 | 42.31% |
| UBER240816P00065000 | 2024-05-03 11:11AM EDT | 65.00 | 3.85 | 3.95 | 4.05 | -0.55 | -12.50% | 14 | 386 | 41.57% |
| UBER240816P00067500 | 2024-05-03 3:22PM EDT | 67.50 | 5.00 | 5.00 | 5.10 | -0.55 | -9.91% | 22 | 815 | 40.78% |
| UBER240816P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 6.28 | 6.25 | 6.35 | -0.47 | -6.96% | 962 | 639 | 40.27% |
| UBER240816P00072500 | 2024-05-02 1:13PM EDT | 72.50 | 8.35 | 7.60 | 7.75 | 0.00 | - | 2 | 660 | 39.67% |
| UBER240816P00075000 | 2024-05-01 10:23AM EDT | 75.00 | 11.20 | 9.15 | 9.30 | 0.00 | - | 1 | 146 | 39.03% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 77.50 | 11.85 | 10.45 | 11.00 | 0.00 | - | 141 | 158 | 38.38% |
| UBER240816P00080000 | 2024-05-03 10:10AM EDT | 80.00 | 12.45 | 12.60 | 13.15 | -1.15 | -8.46% | 2 | 6 | 40.23% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 85.00 | 17.40 | 16.65 | 17.00 | 0.00 | - | 1 | 23 | 37.67% |
