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
59 096,13 -644,46 (-1,08 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 44.75 | 43.95 | 46.65 | -0.05 | -0.11% | 7 | 145 | 69.23% |
| UBER261218C00032500 | 2024-02-06 4:33PM EDT | 32.50 | 45.25 | 51.15 | 54.50 | 0.00 | - | 3 | 5 | 113.22% |
| UBER261218C00035000 | 2024-04-24 2:09PM EDT | 35.00 | 40.60 | 39.60 | 42.40 | 0.00 | - | 7 | 36 | 62.20% |
| UBER261218C00037500 | 2024-03-19 3:21PM EDT | 37.50 | 46.22 | 39.75 | 41.95 | 0.00 | - | 2 | 63 | 67.25% |
| UBER261218C00040000 | 2024-04-24 10:43AM EDT | 40.00 | 36.67 | 37.10 | 39.25 | 0.00 | - | 4 | 98 | 61.69% |
| UBER261218C00042500 | 2024-04-25 12:08PM EDT | 42.50 | 36.57 | 35.65 | 36.45 | +0.12 | +0.33% | 2 | 278 | 58.56% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 45.00 | 40.10 | 34.10 | 36.70 | 0.00 | - | 1 | 50 | 60.63% |
| UBER261218C00047500 | 2024-04-04 12:59PM EDT | 47.50 | 39.63 | 32.75 | 34.45 | 0.00 | - | 1 | 90 | 58.55% |
| UBER261218C00050000 | 2024-04-26 3:21PM EDT | 50.00 | 31.95 | 31.50 | 32.70 | +0.80 | +2.57% | 2 | 33 | 57.43% |
| UBER261218C00052500 | 2024-04-26 10:30AM EDT | 52.50 | 30.00 | 28.15 | 31.40 | -3.75 | -11.11% | 5 | 99 | 53.80% |
| UBER261218C00055000 | 2024-04-24 2:22PM EDT | 55.00 | 28.35 | 28.80 | 30.20 | 0.00 | - | 2 | 55 | 56.16% |
| UBER261218C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 27.44 | 27.15 | 27.90 | 0.00 | - | 1 | 14 | 53.52% |
| UBER261218C00060000 | 2024-04-24 10:14AM EDT | 60.00 | 25.51 | 24.35 | 27.10 | 0.00 | - | 1 | 130 | 51.40% |
| UBER261218C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 27.20 | 23.75 | 25.90 | 0.00 | - | 2 | 26 | 51.61% |
| UBER261218C00065000 | 2024-04-26 2:48PM EDT | 65.00 | 23.95 | 23.85 | 25.50 | +0.43 | +1.83% | 1 | 109 | 53.59% |
| UBER261218C00067500 | 2024-04-26 11:04AM EDT | 67.50 | 22.99 | 22.50 | 24.00 | -0.27 | -1.16% | 5 | 56 | 52.22% |
| UBER261218C00070000 | 2024-04-26 2:53PM EDT | 70.00 | 21.95 | 21.80 | 22.30 | -0.70 | -3.09% | 2 | 397 | 51.36% |
| UBER261218C00072500 | 2024-04-25 3:37PM EDT | 72.50 | 21.00 | 20.50 | 21.05 | 0.00 | - | 52 | 1,145 | 50.25% |
| UBER261218C00075000 | 2024-04-26 2:10PM EDT | 75.00 | 19.90 | 18.70 | 21.00 | -0.24 | -1.19% | 14 | 277 | 52.62% |
| UBER261218C00077500 | 2024-04-26 2:14PM EDT | 77.50 | 19.04 | 17.60 | 19.10 | +1.32 | +7.45% | 1 | 22 | 49.91% |
| UBER261218C00080000 | 2024-04-26 2:53PM EDT | 80.00 | 18.05 | 17.90 | 18.20 | +0.83 | +4.82% | 3 | 288 | 49.48% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 82.50 | 17.35 | 15.60 | 17.70 | -0.70 | -3.88% | 7 | 16 | 49.89% |
| UBER261218C00085000 | 2024-04-26 12:26PM EDT | 85.00 | 16.33 | 15.10 | 16.50 | +1.69 | +11.54% | 18 | 301 | 48.65% |
| UBER261218C00087500 | 2024-03-26 9:30AM EDT | 87.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| UBER261218C00090000 | 2024-04-26 2:50PM EDT | 90.00 | 14.80 | 14.40 | 15.90 | +0.15 | +1.02% | 3 | 255 | 50.04% |
| UBER261218C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 13.60 | 12.20 | 13.60 | +0.80 | +6.25% | 20 | 556 | 47.38% |
| UBER261218C00100000 | 2024-04-24 10:54AM EDT | 100.00 | 11.49 | 11.70 | 13.30 | 0.00 | - | 17 | 188 | 48.98% |
| UBER261218C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 10.63 | 9.85 | 11.25 | 0.00 | - | 1 | 198 | 46.45% |
| UBER261218C00110000 | 2024-04-19 2:29PM EDT | 110.00 | 10.06 | 9.85 | 10.25 | 0.00 | - | 94 | 140 | 46.08% |
| UBER261218C00115000 | 2024-04-19 3:37PM EDT | 115.00 | 9.29 | 8.85 | 9.30 | 0.00 | - | 20 | 123 | 45.64% |
| UBER261218C00120000 | 2024-04-24 11:53AM EDT | 120.00 | 7.50 | 8.05 | 8.45 | 0.00 | - | 3 | 874 | 45.26% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-04-25 12:36PM EDT | 30.00 | 1.96 | 1.81 | 2.00 | 0.00 | - | 1 | 203 | 44.84% |
| UBER261218P00032500 | 2024-04-15 2:59PM EDT | 32.50 | 2.14 | 2.22 | 2.77 | 0.00 | - | 40 | 40 | 45.91% |
| UBER261218P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 2.91 | 1.21 | 2.98 | 0.00 | - | 4 | 23 | 43.38% |
| UBER261218P00040000 | 2024-04-26 10:15AM EDT | 40.00 | 3.75 | 3.75 | 4.05 | -0.25 | -6.25% | 4 | 138 | 41.47% |
| UBER261218P00042500 | 2024-04-15 10:39AM EDT | 42.50 | 3.80 | 4.35 | 4.65 | 0.00 | - | 20 | 57 | 40.54% |
| UBER261218P00045000 | 2024-04-25 12:47PM EDT | 45.00 | 5.10 | 5.05 | 5.35 | +0.14 | +2.82% | 600 | 62 | 39.83% |
| UBER261218P00047500 | 2024-04-24 10:10AM EDT | 47.50 | 6.10 | 5.80 | 6.40 | 0.00 | - | 10 | 15 | 40.13% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 50.00 | 6.60 | 6.55 | 7.15 | 0.00 | - | 7 | 55 | 39.21% |
| UBER261218P00052500 | 2024-04-18 2:36PM EDT | 52.50 | 7.20 | 7.40 | 7.75 | 0.00 | - | 1 | 5 | 37.73% |
| UBER261218P00055000 | 2024-04-24 10:12AM EDT | 55.00 | 8.30 | 8.30 | 8.65 | -0.05 | -0.60% | 2 | 34 | 37.03% |
| UBER261218P00057500 | 2024-04-19 1:38PM EDT | 57.50 | 9.25 | 8.70 | 9.95 | 0.00 | - | 1 | 4 | 37.27% |
| UBER261218P00060000 | 2024-04-25 12:48PM EDT | 60.00 | 10.05 | 9.20 | 10.70 | 0.00 | - | 5 | 107 | 35.89% |
| UBER261218P00062500 | 2024-04-08 11:37AM EDT | 62.50 | 10.15 | 10.30 | 12.75 | 0.00 | - | 3 | 21 | 37.67% |
| UBER261218P00065000 | 2024-04-18 11:43AM EDT | 65.00 | 11.70 | 11.65 | 13.25 | 0.00 | - | 12 | 2,196 | 35.44% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 67.50 | 13.45 | 13.40 | 16.30 | -0.75 | -5.28% | 1 | 12 | 39.19% |
| UBER261218P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 14.95 | 14.50 | 17.20 | 0.00 | - | 114 | 1,033 | 37.67% |
| UBER261218P00072500 | 2024-04-19 1:26PM EDT | 72.50 | 16.15 | 16.15 | 17.55 | 0.00 | - | 12 | 1,554 | 34.82% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 75.00 | 17.60 | 17.55 | 19.10 | 0.00 | - | 6 | 203 | 34.62% |
| UBER261218P00077500 | 2024-04-24 1:01PM EDT | 77.50 | 19.30 | 17.15 | 19.85 | 0.00 | - | 7 | 66 | 32.52% |
| UBER261218P00080000 | 2024-04-12 1:43PM EDT | 80.00 | 18.50 | 19.20 | 21.25 | 0.00 | - | 24 | 217 | 31.76% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 82.50 | 19.03 | 22.00 | 22.85 | 0.00 | - | 10 | 10 | 31.33% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 85.00 | 23.90 | 23.55 | 24.10 | 0.00 | - | 31 | 39 | 29.99% |
| UBER261218P00087500 | 2024-04-23 12:29PM EDT | 87.50 | 24.30 | 25.15 | 26.15 | 0.00 | - | 10 | 22 | 30.35% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 90.00 | 27.00 | 26.85 | 27.55 | 0.00 | - | 3 | 35 | 29.10% |
| UBER261218P00095000 | 2024-03-25 1:59PM EDT | 95.00 | 25.79 | 28.20 | 30.90 | 0.00 | - | 27 | 30 | 27.45% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 100.00 | 34.29 | 34.05 | 35.20 | 0.00 | - | 30 | 186 | 27.72% |
| UBER261218P00110000 | 2024-04-18 12:38PM EDT | 110.00 | 40.50 | 42.00 | 43.40 | 0.00 | - | 50 | 25 | 25.96% |
| UBER261218P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 49.03 | 50.75 | 52.50 | 0.00 | - | 40 | 56 | 25.50% |
