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
59 219,23 -571,04 (-0,96 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620C00022500 | 2024-03-14 2:47PM EDT | 22.50 | 56.45 | 53.35 | 56.80 | 0.00 | - | 1 | 9 | 159.57% |
| UBER250620C00025000 | 2024-02-27 4:28PM EDT | 25.00 | 55.74 | 53.25 | 56.30 | 0.00 | - | 8 | 48 | 166.60% |
| UBER250620C00027500 | 2024-02-08 2:35PM EDT | 27.50 | 46.30 | 51.00 | 55.90 | 0.00 | - | 13 | 13 | 162.79% |
| UBER250620C00030000 | 2024-04-19 3:29PM EDT | 30.00 | 41.53 | 39.05 | 44.00 | 0.00 | - | 1 | 12 | 72.78% |
| UBER250620C00032500 | 2024-04-04 2:18PM EDT | 32.50 | 46.23 | 37.00 | 41.90 | 0.00 | - | 15 | 32 | 70.72% |
| UBER250620C00035000 | 2024-04-18 10:05AM EDT | 35.00 | 40.06 | 36.70 | 38.50 | 0.00 | - | 1 | 57 | 70.22% |
| UBER250620C00037500 | 2024-04-08 12:57PM EDT | 37.50 | 40.97 | 34.75 | 36.40 | 0.00 | - | 1 | 537 | 68.04% |
| UBER250620C00040000 | 2024-04-23 11:19AM EDT | 40.00 | 34.65 | 32.00 | 34.15 | 0.00 | - | 2 | 314 | 62.68% |
| UBER250620C00042500 | 2024-04-16 3:38PM EDT | 42.50 | 35.80 | 29.10 | 32.35 | 0.00 | - | 9 | 116 | 58.57% |
| UBER250620C00045000 | 2024-04-24 2:09PM EDT | 45.00 | 29.28 | 27.05 | 29.40 | +0.38 | +1.31% | 1 | 203 | 53.76% |
| UBER250620C00047500 | 2024-04-25 9:43AM EDT | 47.50 | 27.35 | 27.10 | 27.50 | +0.40 | +1.48% | 1 | 428 | 57.50% |
| UBER250620C00050000 | 2024-04-26 9:58AM EDT | 50.00 | 25.60 | 24.45 | 25.70 | -0.15 | -0.58% | 1 | 1,298 | 54.03% |
| UBER250620C00052500 | 2024-04-23 11:18AM EDT | 52.50 | 25.00 | 22.75 | 24.00 | 0.00 | - | 3 | 201 | 52.99% |
| UBER250620C00055000 | 2024-04-25 11:28AM EDT | 55.00 | 22.15 | 21.10 | 22.30 | 0.00 | - | 8 | 597 | 51.84% |
| UBER250620C00057500 | 2024-04-16 12:27PM EDT | 57.50 | 24.50 | 20.45 | 21.45 | 0.00 | - | 15 | 1,198 | 54.24% |
| UBER250620C00060000 | 2024-04-26 3:26PM EDT | 60.00 | 19.30 | 18.90 | 19.25 | +0.85 | +4.61% | 8 | 988 | 51.75% |
| UBER250620C00062500 | 2024-04-26 3:39PM EDT | 62.50 | 17.45 | 16.90 | 17.90 | +0.75 | +4.49% | 1 | 1,193 | 51.81% |
| UBER250620C00065000 | 2024-04-26 3:28PM EDT | 65.00 | 16.61 | 16.00 | 16.55 | +0.49 | +3.04% | 188 | 6,729 | 50.95% |
| UBER250620C00067500 | 2024-04-25 3:58PM EDT | 67.50 | 15.13 | 15.00 | 15.25 | 0.00 | - | 5 | 195 | 50.09% |
| UBER250620C00070000 | 2024-04-26 2:43PM EDT | 70.00 | 13.95 | 12.85 | 14.00 | -0.37 | -2.58% | 168 | 1,971 | 49.19% |
| UBER250620C00072500 | 2024-04-22 10:26AM EDT | 72.50 | 12.94 | 11.75 | 14.65 | 0.00 | - | 1 | 348 | 54.65% |
| UBER250620C00075000 | 2024-04-26 3:26PM EDT | 75.00 | 11.90 | 10.70 | 11.90 | -0.13 | -1.08% | 4 | 970 | 48.19% |
| UBER250620C00077500 | 2024-04-26 1:15PM EDT | 77.50 | 11.03 | 10.65 | 10.95 | +0.02 | +0.18% | 8 | 186 | 47.73% |
| UBER250620C00080000 | 2024-04-26 1:44PM EDT | 80.00 | 10.10 | 7.55 | 10.05 | -0.20 | -1.94% | 11 | 984 | 47.26% |
| UBER250620C00082500 | 2024-04-22 1:29PM EDT | 82.50 | 9.05 | 6.75 | 10.05 | 0.00 | - | 111 | 117 | 49.66% |
| UBER250620C00085000 | 2024-04-25 2:10PM EDT | 85.00 | 8.70 | 8.05 | 8.45 | 0.00 | - | 3 | 1,430 | 46.45% |
| UBER250620C00087500 | 2024-04-26 3:14PM EDT | 87.50 | 7.72 | 5.35 | 7.75 | -0.53 | -6.42% | 3 | 945 | 46.14% |
| UBER250620C00090000 | 2024-04-26 12:09PM EDT | 90.00 | 6.95 | 5.70 | 7.10 | 0.00 | - | 20 | 5,176 | 45.83% |
| UBER250620C00095000 | 2024-04-25 11:09AM EDT | 95.00 | 5.85 | 5.80 | 5.95 | 0.00 | - | 11 | 3,245 | 45.29% |
| UBER250620C00100000 | 2024-04-26 1:14PM EDT | 100.00 | 5.00 | 3.85 | 4.95 | +0.17 | +3.52% | 13 | 659 | 44.71% |
| UBER250620C00105000 | 2024-04-26 9:39AM EDT | 105.00 | 4.10 | 3.05 | 4.15 | -0.15 | -3.53% | 1 | 422 | 44.39% |
| UBER250620C00110000 | 2024-04-25 3:15PM EDT | 110.00 | 3.57 | 3.35 | 3.45 | 0.00 | - | 5 | 144 | 43.97% |
| UBER250620C00115000 | 2024-04-22 3:50PM EDT | 115.00 | 2.70 | 2.81 | 2.88 | 0.00 | - | 1 | 159 | 43.68% |
| UBER250620C00120000 | 2024-04-26 12:54PM EDT | 120.00 | 2.40 | 2.34 | 2.41 | -0.03 | -1.23% | 100 | 656 | 43.46% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620P00022500 | 2024-04-25 9:30AM EDT | 22.50 | 0.37 | 0.14 | 0.40 | 0.00 | - | 1 | 5,211 | 55.81% |
| UBER250620P00025000 | 2024-04-24 10:10AM EDT | 25.00 | 0.39 | 0.20 | 0.47 | 0.00 | - | 6 | 100 | 52.93% |
| UBER250620P00027500 | 2024-04-10 3:52PM EDT | 27.50 | 1.76 | 0.30 | 0.68 | 0.00 | - | 12 | 130 | 52.08% |
| UBER250620P00030000 | 2024-04-23 1:40PM EDT | 30.00 | 0.66 | 0.46 | 0.96 | 0.00 | - | 23 | 395 | 51.64% |
| UBER250620P00032500 | 2024-03-26 3:46PM EDT | 32.50 | 0.67 | 0.80 | 1.25 | 0.00 | - | 98 | 58 | 51.69% |
| UBER250620P00035000 | 2024-04-22 12:39PM EDT | 35.00 | 1.08 | 1.06 | 1.11 | 0.00 | - | 1 | 569 | 48.36% |
| UBER250620P00037500 | 2024-04-26 3:14PM EDT | 37.50 | 1.37 | 1.35 | 1.40 | +0.02 | +1.48% | 10 | 151 | 47.23% |
| UBER250620P00040000 | 2024-04-24 10:55AM EDT | 40.00 | 1.70 | 1.66 | 2.15 | 0.00 | - | 13 | 196 | 49.48% |
| UBER250620P00042500 | 2024-04-26 2:30PM EDT | 42.50 | 2.05 | 1.83 | 2.11 | +0.36 | +21.30% | 1 | 139 | 44.96% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 45.00 | 2.30 | 2.45 | 2.64 | 0.00 | - | 5 | 1,205 | 44.51% |
| UBER250620P00047500 | 2024-04-24 1:02PM EDT | 47.50 | 3.02 | 2.94 | 3.05 | 0.00 | - | 6 | 198 | 42.92% |
| UBER250620P00050000 | 2024-04-24 10:19AM EDT | 50.00 | 3.65 | 3.50 | 3.60 | 0.00 | - | 407 | 1,670 | 41.88% |
| UBER250620P00052500 | 2024-04-23 12:31PM EDT | 52.50 | 3.85 | 4.10 | 4.25 | 0.00 | - | 24 | 1,432 | 41.03% |
| UBER250620P00055000 | 2024-04-25 10:27AM EDT | 55.00 | 4.90 | 4.85 | 6.00 | 0.00 | - | 201 | 2,057 | 44.74% |
| UBER250620P00057500 | 2024-04-26 11:36AM EDT | 57.50 | 5.70 | 5.65 | 6.80 | +0.10 | +1.79% | 10 | 1,099 | 43.65% |
| UBER250620P00060000 | 2024-04-26 3:41PM EDT | 60.00 | 6.60 | 6.55 | 6.75 | -0.32 | -4.62% | 8 | 1,062 | 39.00% |
| UBER250620P00062500 | 2024-04-19 12:18PM EDT | 62.50 | 7.90 | 7.50 | 7.80 | 0.00 | - | 50 | 574 | 38.54% |
| UBER250620P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 9.00 | 8.55 | 8.80 | 0.00 | - | 159 | 540 | 37.59% |
| UBER250620P00067500 | 2024-04-26 3:41PM EDT | 67.50 | 9.80 | 9.70 | 9.95 | -0.35 | -3.45% | 3 | 1,190 | 36.90% |
| UBER250620P00070000 | 2024-04-26 3:47PM EDT | 70.00 | 11.05 | 10.95 | 11.15 | -0.15 | -1.34% | 508 | 1,007 | 36.10% |
| UBER250620P00072500 | 2024-04-26 9:53AM EDT | 72.50 | 12.40 | 12.30 | 13.50 | -0.02 | -0.16% | 1 | 862 | 38.92% |
| UBER250620P00075000 | 2024-04-26 3:40PM EDT | 75.00 | 13.75 | 13.70 | 15.75 | +0.95 | +7.42% | 23 | 297 | 41.09% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 77.50 | 14.45 | 14.80 | 15.40 | 0.00 | - | 6 | 481 | 34.20% |
| UBER250620P00080000 | 2024-04-25 2:22PM EDT | 80.00 | 16.25 | 16.75 | 17.00 | 0.00 | - | 6 | 389 | 33.63% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 82.50 | 18.60 | 18.35 | 18.70 | 0.00 | - | 1 | 43 | 33.13% |
| UBER250620P00085000 | 2024-04-23 3:37PM EDT | 85.00 | 19.45 | 20.05 | 21.45 | 0.00 | - | 66 | 1,224 | 36.18% |
| UBER250620P00087500 | 2024-03-22 3:59PM EDT | 87.50 | 16.05 | 21.25 | 22.20 | 0.00 | - | 100 | 105 | 31.66% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 90.00 | 23.36 | 23.40 | 24.15 | 0.00 | - | 5 | 96 | 31.27% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 26.15 | 26.60 | 29.10 | 0.00 | - | 65 | 66 | 34.36% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 100.00 | 30.90 | 31.55 | 32.35 | 0.00 | - | 90 | 92 | 28.68% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 105.00 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 0.00% |
| UBER250620P00110000 | 2024-04-22 3:35PM EDT | 110.00 | 42.21 | 40.90 | 43.45 | 0.00 | - | 60 | 15 | 39.55% |
