Marchés français ouverture 3 h 34 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 404,33 +197,20 (+1,08 %) Bitcoin EUR
55 803,62 +2 215,31 (+4,13 %)
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 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00040000 | 2024-04-22 10:52AM EDT | 40.00 | 32.30 | 29.95 | 32.65 | 0.00 | - | 1 | 7 | 60.93% |
| UBER250321C00045000 | 2024-04-25 11:19AM EDT | 45.00 | 27.95 | 26.35 | 28.45 | 0.00 | - | 2 | 6 | 58.56% |
| UBER250321C00047500 | 2024-04-25 11:19AM EDT | 47.50 | 26.00 | 25.35 | 25.60 | 0.00 | - | 5 | 62 | 57.03% |
| UBER250321C00050000 | 2024-05-01 2:05PM EDT | 50.00 | 23.25 | 23.40 | 24.50 | 0.00 | - | 2 | 144 | 57.50% |
| UBER250321C00055000 | 2024-05-02 10:07AM EDT | 55.00 | 19.63 | 19.90 | 20.45 | +0.03 | +0.15% | 8 | 9 | 53.41% |
| UBER250321C00060000 | 2024-05-02 2:21PM EDT | 60.00 | 16.65 | 16.75 | 17.80 | +1.02 | +6.53% | 2 | 99 | 52.52% |
| UBER250321C00062500 | 2024-04-30 2:50PM EDT | 62.50 | 14.10 | 15.25 | 16.00 | 0.00 | - | 7 | 8 | 50.73% |
| UBER250321C00065000 | 2024-05-01 2:07PM EDT | 65.00 | 13.65 | 13.95 | 14.60 | 0.00 | - | 9 | 54 | 51.31% |
| UBER250321C00067500 | 2024-04-29 12:53PM EDT | 67.50 | 12.70 | 12.65 | 13.20 | 0.00 | - | 24 | 70 | 50.02% |
| UBER250321C00070000 | 2024-05-02 3:00PM EDT | 70.00 | 11.48 | 11.55 | 11.75 | -0.52 | -4.33% | 4 | 116 | 48.29% |
| UBER250321C00072500 | 2024-05-02 1:55PM EDT | 72.50 | 10.35 | 10.45 | 11.15 | +0.35 | +3.50% | 2 | 92 | 49.64% |
| UBER250321C00075000 | 2024-05-01 3:47PM EDT | 75.00 | 9.40 | 9.45 | 9.90 | -0.01 | -0.11% | 1 | 95 | 48.17% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 77.50 | 9.20 | 8.45 | 8.85 | 0.00 | - | 1 | 26 | 47.22% |
| UBER250321C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 6.75 | 7.55 | 8.10 | 0.00 | - | 4 | 36 | 47.19% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 82.50 | 6.35 | 5.85 | 7.05 | 0.00 | - | 1 | 7 | 45.73% |
| UBER250321C00085000 | 2024-05-02 10:16AM EDT | 85.00 | 6.10 | 5.65 | 6.35 | +0.30 | +5.17% | 2 | 105 | 45.41% |
| UBER250321C00090000 | 2024-05-02 10:16AM EDT | 90.00 | 4.90 | 3.95 | 6.10 | -0.40 | -7.55% | 3 | 102 | 48.91% |
| UBER250321C00095000 | 2024-04-26 1:11PM EDT | 95.00 | 4.00 | 3.45 | 4.55 | -0.40 | -9.09% | 3 | 100 | 46.25% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 100.00 | 3.85 | 3.05 | 3.80 | +0.60 | +18.46% | 2 | 47 | 46.31% |
| UBER250321C00105000 | 2024-05-02 2:41PM EDT | 105.00 | 2.53 | 2.55 | 2.83 | +0.12 | +4.98% | 2 | 189 | 44.54% |
| UBER250321C00110000 | 2024-04-30 11:00AM EDT | 110.00 | 2.07 | 1.82 | 2.13 | 0.00 | - | 1 | 13 | 43.35% |
| UBER250321C00115000 | 2024-05-01 12:34PM EDT | 115.00 | 1.56 | 1.12 | 2.29 | 0.00 | - | 1 | 50 | 46.90% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.72 | 0.25 | 1.00 | 0.00 | - | - | 3 | 53.27% |
| UBER250321P00037500 | 2024-05-01 9:34AM EDT | 37.50 | 1.04 | 0.80 | 0.86 | 0.00 | - | 5 | 16 | 46.83% |
| UBER250321P00040000 | 2024-04-30 3:55PM EDT | 40.00 | 1.31 | 1.03 | 1.12 | 0.00 | - | 18 | 68 | 45.80% |
| UBER250321P00042500 | 2024-05-01 10:30AM EDT | 42.50 | 1.63 | 0.94 | 1.41 | 0.00 | - | 2 | 43 | 44.57% |
| UBER250321P00045000 | 2024-05-01 2:26PM EDT | 45.00 | 1.67 | 1.68 | 1.77 | -0.11 | -6.18% | 1 | 1,541 | 43.53% |
| UBER250321P00047500 | 2024-05-01 3:23PM EDT | 47.50 | 2.10 | 2.11 | 2.54 | 0.00 | - | 35 | 215 | 45.00% |
| UBER250321P00050000 | 2024-05-02 10:10AM EDT | 50.00 | 2.79 | 2.45 | 2.73 | +0.18 | +6.90% | 20 | 526 | 41.87% |
| UBER250321P00055000 | 2024-05-01 3:21PM EDT | 55.00 | 4.09 | 3.45 | 4.50 | +0.24 | +6.23% | 20 | 573 | 42.87% |
| UBER250321P00060000 | 2024-05-01 2:17PM EDT | 60.00 | 5.75 | 5.55 | 7.60 | 0.00 | - | 6 | 1,031 | 47.63% |
| UBER250321P00062500 | 2024-04-26 2:04PM EDT | 62.50 | 6.45 | 6.50 | 7.15 | 0.00 | - | 32 | 468 | 40.50% |
| UBER250321P00065000 | 2024-05-01 11:25AM EDT | 65.00 | 8.20 | 7.60 | 8.50 | 0.00 | - | 4 | 17 | 40.91% |
| UBER250321P00067500 | 2024-05-02 2:31PM EDT | 67.50 | 8.90 | 8.75 | 8.95 | -0.15 | -1.66% | 3 | 18 | 37.32% |
| UBER250321P00070000 | 2024-05-02 3:05PM EDT | 70.00 | 10.10 | 10.05 | 10.70 | -0.65 | -6.05% | 19 | 155 | 38.56% |
| UBER250321P00072500 | 2024-05-02 3:13PM EDT | 72.50 | 11.55 | 11.30 | 12.30 | +0.45 | +4.05% | 2 | 33 | 38.83% |
| UBER250321P00075000 | 2024-05-02 2:30PM EDT | 75.00 | 13.05 | 12.80 | 13.10 | -0.25 | -1.88% | 64 | 108 | 35.63% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 77.50 | 14.60 | 14.40 | 14.80 | 0.00 | - | 5 | 15 | 35.57% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 80.00 | 16.25 | 15.30 | 16.30 | 0.00 | - | 8 | 69 | 34.36% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 17.20 | 19.10 | 0.00 | - | 8 | 131 | 38.17% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 20.06 | 18.80 | 20.60 | 0.00 | - | - | 18 | 36.37% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 22.75 | 24.65 | 0.00 | - | 149 | 9 | 36.34% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 27.60 | 25.75 | 28.25 | 0.00 | - | - | 11 | 32.69% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 31.90 | 32.50 | 0.00 | - | - | 1 | 30.79% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 35.60 | 37.00 | 0.00 | - | - | 16 | 28.94% |
