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
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 120,21 -681,01 (-1,14 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-04-23 3:44PM EDT | 12.50 | 58.88 | 55.70 | 58.95 | 0.00 | - | 10 | 565 | 129.79% |
| UBER250117C00015000 | 2024-04-25 3:33PM EDT | 15.00 | 55.26 | 52.50 | 57.00 | 0.00 | - | 7 | 194 | 113.33% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 250.68% |
| UBER250117C00020000 | 2024-04-19 3:43PM EDT | 20.00 | 49.98 | 48.00 | 52.35 | 0.00 | - | 1 | 1,603 | 103.64% |
| UBER250117C00022500 | 2024-04-09 3:19PM EDT | 22.50 | 53.30 | 45.80 | 49.85 | 0.00 | - | 1 | 235 | 97.56% |
| UBER250117C00025000 | 2024-04-25 11:58AM EDT | 25.00 | 45.50 | 43.05 | 47.60 | 0.00 | - | 5 | 702 | 89.21% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 40.65 | 45.00 | 0.00 | - | 31 | 442 | 81.74% |
| UBER250117C00030000 | 2024-04-24 11:10AM EDT | 30.00 | 39.84 | 38.35 | 42.85 | 0.00 | - | 4 | 7,753 | 79.15% |
| UBER250117C00032500 | 2024-04-24 9:45AM EDT | 32.50 | 38.37 | 36.40 | 40.20 | 0.00 | - | 7 | 789 | 75.32% |
| UBER250117C00035000 | 2024-04-25 11:37AM EDT | 35.00 | 36.02 | 34.05 | 37.95 | 0.00 | - | 2 | 3,444 | 71.53% |
| UBER250117C00037500 | 2024-04-22 3:48PM EDT | 37.50 | 33.00 | 31.50 | 36.00 | 0.00 | - | 8 | 1,559 | 68.31% |
| UBER250117C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 31.55 | 31.25 | 32.05 | +0.59 | +1.91% | 4 | 5,684 | 66.43% |
| UBER250117C00042500 | 2024-04-19 12:42PM EDT | 42.50 | 28.71 | 28.80 | 30.80 | 0.00 | - | 4 | 2,314 | 66.31% |
| UBER250117C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 28.10 | 26.65 | 28.30 | 0.00 | - | 2 | 6,549 | 62.02% |
| UBER250117C00047500 | 2024-04-25 1:12PM EDT | 47.50 | 25.90 | 24.55 | 25.25 | 0.00 | - | 51 | 1,767 | 56.08% |
| UBER250117C00050000 | 2024-04-26 2:04PM EDT | 50.00 | 23.50 | 22.60 | 23.30 | +0.16 | +0.69% | 26 | 8,579 | 54.57% |
| UBER250117C00052500 | 2024-04-26 1:14PM EDT | 52.50 | 21.75 | 20.70 | 21.35 | -0.12 | -0.55% | 11 | 1,409 | 52.89% |
| UBER250117C00055000 | 2024-04-25 3:21PM EDT | 55.00 | 20.00 | 19.35 | 19.95 | 0.00 | - | 37 | 3,163 | 53.98% |
| UBER250117C00057500 | 2024-04-25 1:12PM EDT | 57.50 | 18.35 | 16.75 | 17.85 | 0.00 | - | 98 | 3,879 | 52.23% |
| UBER250117C00060000 | 2024-04-26 3:03PM EDT | 60.00 | 16.15 | 16.00 | 16.20 | -0.55 | -3.29% | 27 | 3,114 | 50.45% |
| UBER250117C00062500 | 2024-04-26 2:32PM EDT | 62.50 | 14.60 | 14.50 | 14.65 | -0.60 | -3.95% | 48 | 1,266 | 49.81% |
| UBER250117C00065000 | 2024-04-26 2:56PM EDT | 65.00 | 13.13 | 12.65 | 13.25 | -0.11 | -0.83% | 56 | 7,705 | 49.02% |
| UBER250117C00067500 | 2024-04-26 12:20PM EDT | 67.50 | 11.90 | 11.75 | 12.30 | -0.07 | -0.58% | 42 | 793 | 49.86% |
| UBER250117C00070000 | 2024-04-26 3:36PM EDT | 70.00 | 10.60 | 10.50 | 10.70 | -0.28 | -2.57% | 24 | 5,697 | 47.49% |
| UBER250117C00072500 | 2024-04-26 10:50AM EDT | 72.50 | 9.55 | 9.00 | 9.55 | -0.15 | -1.55% | 1 | 1,346 | 46.74% |
| UBER250117C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 8.48 | 8.30 | 8.50 | -0.39 | -4.40% | 9 | 3,118 | 46.08% |
| UBER250117C00077500 | 2024-04-26 3:59PM EDT | 77.50 | 7.50 | 6.95 | 7.55 | -0.03 | -0.40% | 284 | 826 | 45.51% |
| UBER250117C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 6.65 | 6.60 | 6.65 | -0.23 | -3.34% | 225 | 5,791 | 44.82% |
| UBER250117C00082500 | 2024-04-25 2:29PM EDT | 82.50 | 6.25 | 5.80 | 5.95 | 0.00 | - | 113 | 926 | 44.70% |
| UBER250117C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 5.21 | 5.10 | 5.25 | -0.34 | -6.13% | 609 | 2,597 | 44.29% |
| UBER250117C00087500 | 2024-04-26 11:50AM EDT | 87.50 | 4.65 | 4.50 | 4.65 | +0.05 | +1.09% | 2 | 1,128 | 44.04% |
| UBER250117C00090000 | 2024-04-26 3:33PM EDT | 90.00 | 4.06 | 3.95 | 4.10 | -0.14 | -3.33% | 12 | 6,734 | 43.75% |
| UBER250117C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 3.20 | 3.10 | 3.15 | -0.11 | -3.32% | 10 | 1,856 | 43.12% |
| UBER250117C00100000 | 2024-04-26 12:59PM EDT | 100.00 | 2.46 | 2.33 | 2.51 | -0.12 | -4.65% | 9 | 4,547 | 43.23% |
| UBER250117C00105000 | 2024-04-26 1:19PM EDT | 105.00 | 1.94 | 1.78 | 1.97 | +0.09 | +4.86% | 8 | 960 | 43.12% |
| UBER250117C00110000 | 2024-04-23 3:52PM EDT | 110.00 | 1.45 | 1.34 | 1.58 | -0.14 | -8.81% | 5 | 2,469 | 43.31% |
| UBER250117C00115000 | 2024-04-26 1:11PM EDT | 115.00 | 1.13 | 1.09 | 1.14 | +0.03 | +2.73% | 20 | 329 | 42.35% |
| UBER250117C00120000 | 2024-04-26 3:04PM EDT | 120.00 | 0.87 | 0.85 | 0.90 | -0.03 | -3.33% | 1 | 2,501 | 42.43% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-04-25 3:07PM EDT | 12.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 100 | 2,046 | 91.02% |
| UBER250117P00015000 | 2024-04-23 9:52AM EDT | 15.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 2,869 | 79.10% |
| UBER250117P00017500 | 2024-04-26 1:46PM EDT | 17.50 | 0.17 | 0.04 | 0.16 | 0.00 | - | 2 | 2,402 | 72.85% |
| UBER250117P00020000 | 2024-04-26 1:46PM EDT | 20.00 | 0.20 | 0.06 | 0.20 | +0.03 | +17.65% | 2 | 2,654 | 68.56% |
| UBER250117P00022500 | 2024-04-26 1:48PM EDT | 22.50 | 0.19 | 0.09 | 0.19 | +0.01 | +5.56% | 2 | 1,591 | 63.09% |
| UBER250117P00025000 | 2024-04-26 2:49PM EDT | 25.00 | 0.23 | 0.13 | 0.24 | +0.04 | +21.05% | 2 | 6,058 | 60.06% |
| UBER250117P00027500 | 2024-04-26 1:49PM EDT | 27.50 | 0.30 | 0.17 | 0.30 | +0.05 | +20.00% | 2 | 14,720 | 57.03% |
| UBER250117P00030000 | 2024-04-26 1:49PM EDT | 30.00 | 0.36 | 0.27 | 0.35 | 0.00 | - | 2 | 10,868 | 54.79% |
| UBER250117P00032500 | 2024-04-26 2:56PM EDT | 32.50 | 0.45 | 0.30 | 0.45 | +0.09 | +25.00% | 2 | 5,392 | 51.86% |
| UBER250117P00035000 | 2024-04-26 2:56PM EDT | 35.00 | 0.51 | 0.41 | 0.60 | +0.06 | +13.33% | 2 | 5,595 | 50.34% |
| UBER250117P00037500 | 2024-04-26 2:57PM EDT | 37.50 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 2 | 2,657 | 49.46% |
| UBER250117P00040000 | 2024-04-26 9:44AM EDT | 40.00 | 0.90 | 0.78 | 0.84 | +0.06 | +7.14% | 8 | 13,348 | 47.14% |
| UBER250117P00042500 | 2024-04-26 12:29PM EDT | 42.50 | 1.02 | 1.01 | 1.04 | +0.02 | +2.00% | 1 | 967 | 45.36% |
| UBER250117P00045000 | 2024-04-26 1:13PM EDT | 45.00 | 1.31 | 1.30 | 1.35 | +0.03 | +2.34% | 21 | 6,661 | 44.40% |
| UBER250117P00047500 | 2024-04-26 12:41PM EDT | 47.50 | 1.65 | 1.64 | 1.69 | -0.07 | -4.07% | 23 | 2,248 | 43.18% |
| UBER250117P00050000 | 2024-04-26 2:32PM EDT | 50.00 | 2.06 | 2.06 | 2.30 | +0.02 | +0.98% | 60 | 5,912 | 43.56% |
| UBER250117P00052500 | 2024-04-26 2:33PM EDT | 52.50 | 2.61 | 2.56 | 2.63 | -0.10 | -3.69% | 350 | 7,459 | 41.30% |
| UBER250117P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 3.21 | 3.15 | 3.25 | +0.16 | +5.25% | 28 | 6,442 | 40.56% |
| UBER250117P00057500 | 2024-04-26 2:32PM EDT | 57.50 | 3.90 | 3.85 | 3.95 | +0.10 | +2.63% | 2 | 2,428 | 39.78% |
| UBER250117P00060000 | 2024-04-26 1:13PM EDT | 60.00 | 4.62 | 4.65 | 4.80 | +0.07 | +1.54% | 21 | 6,308 | 39.28% |
| UBER250117P00062500 | 2024-04-26 12:20PM EDT | 62.50 | 5.60 | 5.55 | 5.70 | 0.00 | - | 16 | 3,923 | 38.51% |
| UBER250117P00065000 | 2024-04-26 2:28PM EDT | 65.00 | 6.55 | 6.55 | 6.75 | +0.09 | +1.39% | 3 | 3,718 | 37.96% |
| UBER250117P00067500 | 2024-04-25 1:33PM EDT | 67.50 | 7.70 | 7.70 | 7.90 | +0.15 | +1.99% | 1 | 2,797 | 37.38% |
| UBER250117P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 9.00 | 8.70 | 9.55 | -0.10 | -1.10% | 40 | 3,289 | 38.48% |
| UBER250117P00072500 | 2024-04-26 3:59PM EDT | 72.50 | 10.35 | 9.80 | 10.90 | +0.35 | +3.50% | 199 | 888 | 37.82% |
| UBER250117P00075000 | 2024-04-26 9:57AM EDT | 75.00 | 11.80 | 11.70 | 12.35 | -0.64 | -5.14% | 3 | 1,323 | 37.15% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 77.50 | 14.06 | 13.25 | 13.45 | 0.00 | - | 1 | 601 | 34.52% |
| UBER250117P00080000 | 2024-04-25 11:20AM EDT | 80.00 | 15.15 | 14.90 | 15.50 | 0.00 | - | 50 | 906 | 35.61% |
| UBER250117P00082500 | 2024-04-26 2:45PM EDT | 82.50 | 16.75 | 16.65 | 16.90 | +0.35 | +2.13% | 80 | 386 | 33.33% |
| UBER250117P00085000 | 2024-04-25 1:12PM EDT | 85.00 | 18.20 | 18.45 | 18.80 | 0.00 | - | 88 | 1,666 | 32.90% |
| UBER250117P00087500 | 2024-04-23 3:50PM EDT | 87.50 | 20.24 | 20.10 | 21.15 | +0.89 | +4.60% | 85 | 176 | 34.45% |
| UBER250117P00090000 | 2024-04-25 3:43PM EDT | 90.00 | 22.36 | 22.30 | 22.70 | 0.00 | - | 100 | 324 | 31.19% |
| UBER250117P00095000 | 2024-04-26 2:46PM EDT | 95.00 | 26.86 | 26.25 | 27.00 | +1.04 | +4.03% | 5 | 333 | 30.03% |
| UBER250117P00100000 | 2024-04-23 10:50AM EDT | 100.00 | 30.04 | 31.10 | 31.50 | 0.00 | - | 75 | 354 | 28.47% |
| UBER250117P00105000 | 2024-04-15 1:10PM EDT | 105.00 | 31.30 | 35.90 | 36.30 | 0.00 | - | 9 | 11 | 28.52% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
