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
59 683,88 +839,91 (+1,43 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00035000 | 2024-04-22 2:50PM EDT | 35.00 | 39.12 | 37.35 | 40.70 | 0.00 | - | 4 | 11 | 67.44% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 40.00 | 35.99 | 34.55 | 36.20 | 0.00 | - | 3 | 37 | 64.38% |
| UBER251219C00042500 | 2024-04-23 2:57PM EDT | 42.50 | 34.45 | 31.85 | 34.85 | 0.00 | - | 10 | 18 | 61.73% |
| UBER251219C00045000 | 2024-04-24 9:55AM EDT | 45.00 | 30.82 | 30.15 | 31.45 | 0.00 | - | 3 | 220 | 56.78% |
| UBER251219C00047500 | 2024-04-23 1:48PM EDT | 47.50 | 31.10 | 28.40 | 29.70 | 0.00 | - | 8 | 12 | 55.46% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 50.00 | 29.70 | 27.75 | 29.10 | 0.00 | - | 2 | 222 | 58.44% |
| UBER251219C00055000 | 2024-04-18 3:29PM EDT | 55.00 | 26.57 | 24.55 | 27.20 | 0.00 | - | 3 | 25 | 58.19% |
| UBER251219C00060000 | 2024-04-26 3:39PM EDT | 60.00 | 22.00 | 21.05 | 24.00 | -1.48 | -6.30% | 1 | 37 | 54.55% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 65.00 | 20.63 | 18.55 | 19.60 | 0.00 | - | 1 | 29 | 50.33% |
| UBER251219C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 18.80 | 15.50 | 20.50 | +0.45 | +2.45% | 1 | 492 | 50.09% |
| UBER251219C00070000 | 2024-04-24 11:45AM EDT | 70.00 | 16.17 | 15.95 | 17.15 | 0.00 | - | 3 | 233 | 50.36% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 72.50 | 15.99 | 13.90 | 18.50 | -0.11 | -0.68% | 1 | 3 | 50.18% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 75.00 | 14.84 | 13.85 | 15.15 | 0.00 | - | 16 | 109 | 49.57% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 77.50 | 17.15 | 13.85 | 14.05 | 0.00 | - | 3 | 46 | 48.70% |
| UBER251219C00080000 | 2024-04-24 9:55AM EDT | 80.00 | 13.00 | 12.00 | 13.30 | 0.00 | - | 1 | 207 | 48.71% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 82.50 | 11.80 | 11.30 | 13.25 | 0.00 | - | 1 | 237 | 50.57% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 85.00 | 12.30 | 11.20 | 12.40 | 0.00 | - | 1 | 105 | 50.06% |
| UBER251219C00087500 | 2024-04-24 11:26AM EDT | 87.50 | 10.26 | 9.65 | 10.80 | 0.00 | - | 8 | 69 | 47.31% |
| UBER251219C00090000 | 2024-04-25 11:52AM EDT | 90.00 | 10.20 | 9.95 | 10.15 | 0.00 | - | 5 | 159 | 47.14% |
| UBER251219C00095000 | 2024-04-23 9:54AM EDT | 95.00 | 9.30 | 8.45 | 8.85 | 0.00 | - | 1 | 99 | 46.50% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 100.00 | 8.20 | 7.40 | 7.75 | 0.00 | - | 1 | 379 | 46.06% |
| UBER251219C00105000 | 2024-04-24 10:47AM EDT | 105.00 | 6.25 | 6.60 | 6.75 | 0.00 | - | 2 | 45 | 45.57% |
| UBER251219C00110000 | 2024-04-26 9:53AM EDT | 110.00 | 5.70 | 5.75 | 5.90 | -0.60 | -9.52% | 75 | 124 | 45.20% |
| UBER251219C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 5.00 | 4.05 | 5.15 | -0.10 | -1.96% | 59 | 1,390 | 44.84% |
| UBER251219C00120000 | 2024-04-25 10:50AM EDT | 120.00 | 4.35 | 4.30 | 5.50 | 0.00 | - | 5 | 146 | 48.00% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00035000 | 2024-04-19 11:12AM EDT | 35.00 | 1.76 | 1.68 | 2.09 | 0.00 | - | 20 | 40 | 48.68% |
| UBER251219P00037500 | 2024-04-18 2:24PM EDT | 37.50 | 1.97 | 2.05 | 2.31 | 0.00 | - | 6 | 4 | 46.22% |
| UBER251219P00040000 | 2024-04-12 10:03AM EDT | 40.00 | 2.15 | 2.49 | 2.72 | 0.00 | - | 1 | 16 | 44.95% |
| UBER251219P00042500 | 2024-03-18 11:11AM EDT | 42.50 | 2.57 | 2.72 | 4.75 | 0.00 | - | - | 1 | 51.88% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 45.00 | 3.60 | 3.50 | 3.65 | 0.00 | - | 305 | 854 | 42.41% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 47.50 | 4.00 | 4.10 | 4.25 | 0.00 | - | 2 | 118 | 41.50% |
| UBER251219P00050000 | 2024-04-25 9:59AM EDT | 50.00 | 4.95 | 4.80 | 4.90 | 0.00 | - | 3 | 209 | 40.58% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 55.00 | 6.10 | 6.35 | 6.55 | 0.00 | - | 4 | 162 | 39.40% |
| UBER251219P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 8.60 | 8.15 | 9.40 | 0.00 | - | 2 | 285 | 41.25% |
| UBER251219P00065000 | 2024-04-25 3:17PM EDT | 65.00 | 10.14 | 10.25 | 12.90 | 0.00 | - | 32 | 235 | 43.84% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 67.50 | 10.08 | 10.95 | 11.75 | 0.00 | - | 72 | 71 | 36.13% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 70.00 | 12.98 | 12.70 | 13.15 | 0.00 | - | 5 | 35 | 35.93% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 72.50 | 12.35 | 13.20 | 14.50 | 0.00 | - | 12 | 22 | 35.38% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 75.00 | 15.68 | 15.10 | 15.75 | 0.00 | - | 5 | 9 | 34.36% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 77.50 | 16.70 | 15.95 | 17.35 | 0.00 | - | 10 | 21 | 34.14% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 80.00 | 16.39 | 18.35 | 21.00 | 0.00 | - | 10 | 1,047 | 39.54% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 19.90 | 20.30 | 0.00 | - | 57 | 162 | 32.40% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 85.00 | 22.47 | 21.65 | 24.25 | 0.00 | - | 80 | 146 | 38.44% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 87.50 | 23.90 | 22.80 | 24.75 | 0.00 | - | 5 | 10 | 34.35% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 90.00 | 25.60 | 24.35 | 25.90 | 0.00 | - | 38 | 31 | 31.85% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 95.00 | 28.97 | 28.60 | 30.20 | 0.00 | - | 30 | 53 | 32.50% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 100.00 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 36.20 | 40.00 | 0.00 | - | 1 | 2 | 36.81% |
