La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 344,23 +801,50 (+1,35 %)
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 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419C00015000 | 2024-03-21 11:32AM EDT | 15.00 | 65.75 | 52.00 | 56.10 | 0.00 | - | 1 | 43 | 2,392.19% |
| UBER240419C00017500 | 2024-04-08 11:08AM EDT | 17.50 | 57.55 | 49.80 | 53.60 | 0.00 | - | 1 | 51 | 50.00% |
| UBER240419C00020000 | 2024-04-16 2:42PM EDT | 20.00 | 53.91 | 47.00 | 51.10 | 0.00 | - | 1 | 70 | 1,953.91% |
| UBER240419C00022500 | 2024-02-07 11:21AM EDT | 22.50 | 47.30 | 56.15 | 56.50 | 0.00 | - | 1 | 77 | 3,514.45% |
| UBER240419C00025000 | 2024-04-18 2:54PM EDT | 25.00 | 46.06 | 42.00 | 46.00 | 0.00 | - | 80 | 219 | 1,604.30% |
| UBER240419C00027500 | 2024-04-12 12:10PM EDT | 27.50 | 48.12 | 39.80 | 43.55 | 0.00 | - | 1 | 425 | 1,483.59% |
| UBER240419C00030000 | 2024-04-19 11:08AM EDT | 30.00 | 39.42 | 37.00 | 40.85 | -1.93 | -4.67% | 10 | 548 | 1,317.19% |
| UBER240419C00032500 | 2024-04-19 11:12AM EDT | 32.50 | 36.88 | 34.75 | 38.55 | -5.52 | -13.02% | 10 | 435 | 1,251.95% |
| UBER240419C00035000 | 2024-04-19 1:35PM EDT | 35.00 | 34.40 | 32.00 | 36.05 | -4.75 | -12.13% | 208 | 382 | 1,150.00% |
| UBER240419C00037500 | 2024-04-17 12:35PM EDT | 37.50 | 31.70 | 29.80 | 33.55 | -2.52 | -7.36% | 1 | 396 | 1,055.47% |
| UBER240419C00040000 | 2024-04-19 3:55PM EDT | 40.00 | 29.10 | 29.00 | 31.10 | -3.17 | -9.82% | 7 | 4,844 | 773.05% |
| UBER240419C00042500 | 2024-04-19 3:45PM EDT | 42.50 | 26.64 | 26.55 | 28.60 | -1.76 | -6.20% | 7 | 603 | 708.20% |
| UBER240419C00045000 | 2024-04-19 11:02AM EDT | 45.00 | 24.59 | 24.00 | 26.50 | -1.46 | -5.60% | 11 | 1,312 | 674.22% |
| UBER240419C00047500 | 2024-04-19 12:15PM EDT | 47.50 | 21.10 | 20.80 | 21.85 | -3.52 | -14.30% | 7 | 1,063 | 390.63% |
| UBER240419C00050000 | 2024-04-19 3:27PM EDT | 50.00 | 19.32 | 16.75 | 19.65 | -1.91 | -9.00% | 106 | 4,026 | 432.81% |
| UBER240419C00052500 | 2024-04-19 3:14PM EDT | 52.50 | 16.76 | 14.55 | 16.85 | -1.64 | -8.91% | 41 | 820 | 300.00% |
| UBER240419C00055000 | 2024-04-19 3:45PM EDT | 55.00 | 14.00 | 12.20 | 16.30 | -2.50 | -15.15% | 37 | 948 | 213.28% |
| UBER240419C00057500 | 2024-04-19 3:46PM EDT | 57.50 | 11.50 | 10.40 | 12.65 | -1.95 | -14.50% | 62 | 648 | 351.17% |
| UBER240419C00060000 | 2024-04-19 3:53PM EDT | 60.00 | 8.94 | 8.95 | 11.25 | -2.28 | -20.32% | 445 | 2,018 | 288.67% |
| UBER240419C00062500 | 2024-04-19 3:52PM EDT | 62.50 | 6.45 | 4.75 | 8.75 | -2.50 | -27.93% | 1,553 | 3,729 | 107.03% |
| UBER240419C00065000 | 2024-04-19 3:51PM EDT | 65.00 | 4.00 | 3.05 | 4.35 | -2.13 | -34.75% | 1,100 | 4,108 | 92.58% |
| UBER240419C00066000 | 2024-04-17 2:42PM EDT | 66.00 | 4.79 | 1.34 | 5.00 | -1.71 | -26.31% | 7 | 15 | 222.85% |
| UBER240419C00067000 | 2024-04-19 12:14PM EDT | 67.00 | 1.80 | 1.58 | 2.48 | -3.60 | -66.67% | 9 | 3 | 72.07% |
| UBER240419C00067500 | 2024-04-19 3:56PM EDT | 67.50 | 1.55 | 1.18 | 1.88 | -2.20 | -58.67% | 72 | 2,374 | 51.76% |
| UBER240419C00068000 | 2024-04-19 1:44PM EDT | 68.00 | 1.60 | 0.20 | 1.39 | -1.55 | -49.21% | 453 | 45 | 42.77% |
| UBER240419C00069000 | 2024-04-19 3:58PM EDT | 69.00 | 0.16 | 0.01 | 0.29 | -2.31 | -93.52% | 1,423 | 103 | 11.91% |
| UBER240419C00070000 | 2024-04-19 3:41PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -1.57 | -99.37% | 9,522 | 7,474 | 13.28% |
| UBER240419C00071000 | 2024-04-19 11:28AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.81 | -98.78% | 1,156 | 599 | 25.78% |
| UBER240419C00072000 | 2024-04-19 3:30PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 535 | 894 | 36.72% |
| UBER240419C00072500 | 2024-04-19 3:35PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 313 | 6,111 | 42.19% |
| UBER240419C00073000 | 2024-04-19 1:41PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 215 | 1,226 | 46.88% |
| UBER240419C00074000 | 2024-04-19 3:48PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 292 | 2,850 | 53.13% |
| UBER240419C00075000 | 2024-04-19 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 6,879 | 62.50% |
| UBER240419C00076000 | 2024-04-19 3:57PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 2,402 | 71.88% |
| UBER240419C00077000 | 2024-04-19 3:58PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,766 | 78.13% |
| UBER240419C00077500 | 2024-04-19 1:38PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,560 | 84.38% |
| UBER240419C00078000 | 2024-04-19 3:47PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 4,438 | 95.31% |
| UBER240419C00079000 | 2024-04-19 3:21PM EDT | 79.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 73 | 3,540 | 114.06% |
| UBER240419C00080000 | 2024-04-19 3:47PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 27,610 | 106.25% |
| UBER240419C00081000 | 2024-04-19 11:59AM EDT | 81.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 3 | 5,569 | 195.31% |
| UBER240419C00082000 | 2024-04-19 2:29PM EDT | 82.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 21 | 3,872 | 148.44% |
| UBER240419C00082500 | 2024-04-19 12:04PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 4,313 | 125.00% |
| UBER240419C00083000 | 2024-04-18 1:22PM EDT | 83.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 903 | 125.00% |
| UBER240419C00084000 | 2024-04-19 3:41PM EDT | 84.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 1 | 557 | 200.00% |
| UBER240419C00085000 | 2024-04-19 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 11,655 | 143.75% |
| UBER240419C00086000 | 2024-04-15 10:04AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 160 | 150.00% |
| UBER240419C00087000 | 2024-04-11 9:58AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 245 | 175.00% |
| UBER240419C00087500 | 2024-04-19 9:50AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,210 | 162.50% |
| UBER240419C00088000 | 2024-04-15 12:38PM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 24 | 646 | 307.81% |
| UBER240419C00089000 | 2024-04-08 9:36AM EDT | 89.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 11 | 121 | 361.91% |
| UBER240419C00090000 | 2024-04-19 2:04PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,622 | 175.00% |
| UBER240419C00095000 | 2024-04-16 11:07AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,513 | 212.50% |
| UBER240419C00100000 | 2024-04-19 2:33PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 4,344 | 281.25% |
| UBER240419C00105000 | 2024-03-27 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 944 | 340.63% |
| UBER240419C00110000 | 2024-03-21 10:24AM EDT | 110.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 124 | 634.77% |
| UBER240419C00115000 | 2024-04-10 2:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 358 | 318.75% |
| UBER240419C00120000 | 2024-03-21 10:24AM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 13 | 716.80% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240419P00015000 | 2024-02-14 4:07PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 216 | 1,025.00% |
| UBER240419P00017500 | 2024-01-11 11:15AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 410 | 1,006.25% |
| UBER240419P00020000 | 2024-02-01 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 304 | 825.00% |
| UBER240419P00022500 | 2024-03-05 3:09PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 750.00% |
| UBER240419P00025000 | 2024-04-01 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 541 | 868.75% |
| UBER240419P00027500 | 2024-02-14 4:04PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,519 | 625.00% |
| UBER240419P00030000 | 2024-03-20 12:03PM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 5,965 | 1,168.75% |
| UBER240419P00032500 | 2024-04-04 3:45PM EDT | 32.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 995 | 1,071.88% |
| UBER240419P00035000 | 2024-03-25 12:06PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,668 | 468.75% |
| UBER240419P00037500 | 2024-02-26 1:43PM EDT | 37.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,000 | 478.13% |
| UBER240419P00040000 | 2024-04-16 3:34PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3,752 | 460.94% |
| UBER240419P00042500 | 2024-02-26 1:43PM EDT | 42.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4,694 | 387.50% |
| UBER240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,955 | 306.25% |
| UBER240419P00047500 | 2024-04-02 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,738 | 281.25% |
| UBER240419P00050000 | 2024-04-16 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,359 | 218.75% |
| UBER240419P00052500 | 2024-04-11 1:52PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 823 | 187.50% |
| UBER240419P00055000 | 2024-04-16 2:05PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,417 | 162.50% |
| UBER240419P00057500 | 2024-04-17 9:40AM EDT | 57.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2,610 | 195.31% |
| UBER240419P00060000 | 2024-04-19 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,404 | 106.25% |
| UBER240419P00062500 | 2024-04-18 1:11PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 5,951 | 78.13% |
| UBER240419P00065000 | 2024-04-19 2:26PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 18,124 | 50.00% |
| UBER240419P00066000 | 2024-04-19 3:53PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 26 | 450 | 43.75% |
| UBER240419P00067000 | 2024-04-19 1:46PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 36 | 357 | 31.25% |
| UBER240419P00067500 | 2024-04-19 2:10PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 337 | 2,436 | 25.00% |
| UBER240419P00068000 | 2024-04-19 3:32PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,327 | 426 | 18.75% |
| UBER240419P00069000 | 2024-04-19 3:57PM EDT | 69.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 5,369 | 11,723 | 6.84% |
| UBER240419P00070000 | 2024-04-19 3:58PM EDT | 70.00 | 0.80 | 0.74 | 1.06 | +0.59 | +280.95% | 7,308 | 9,840 | 39.45% |
| UBER240419P00071000 | 2024-04-19 3:55PM EDT | 71.00 | 1.94 | 1.67 | 2.07 | +1.42 | +273.08% | 2,279 | 4,466 | 61.33% |
| UBER240419P00072000 | 2024-04-19 3:54PM EDT | 72.00 | 2.89 | 2.20 | 4.95 | +1.79 | +162.73% | 1,122 | 2,727 | 125.39% |
| UBER240419P00072500 | 2024-04-19 3:51PM EDT | 72.50 | 3.55 | 2.80 | 5.40 | +2.21 | +164.93% | 498 | 4,744 | 137.89% |
| UBER240419P00073000 | 2024-04-19 3:56PM EDT | 73.00 | 3.90 | 2.17 | 5.85 | +2.08 | +114.29% | 598 | 4,228 | 89.45% |
| UBER240419P00074000 | 2024-04-19 3:57PM EDT | 74.00 | 4.85 | 2.93 | 6.95 | +2.35 | +94.00% | 510 | 5,928 | 94.14% |
| UBER240419P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 5.91 | 5.40 | 7.95 | +2.34 | +65.55% | 439 | 5,953 | 192.58% |
| UBER240419P00076000 | 2024-04-19 3:50PM EDT | 76.00 | 6.96 | 6.40 | 8.90 | +2.26 | +48.09% | 171 | 766 | 208.01% |
| UBER240419P00077000 | 2024-04-19 3:31PM EDT | 77.00 | 7.75 | 6.00 | 9.95 | +2.27 | +41.42% | 26 | 381 | 140.63% |
| UBER240419P00077500 | 2024-04-19 3:48PM EDT | 77.50 | 8.49 | 7.80 | 10.40 | +2.09 | +32.66% | 47 | 4,108 | 227.93% |
| UBER240419P00078000 | 2024-04-19 3:06PM EDT | 78.00 | 8.95 | 7.00 | 10.95 | +1.50 | +20.13% | 3 | 152 | 153.13% |
| UBER240419P00079000 | 2024-04-19 12:40PM EDT | 79.00 | 10.55 | 7.90 | 10.25 | +3.60 | +51.80% | 5 | 49 | 209.77% |
| UBER240419P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 10.55 | 9.00 | 12.95 | +1.90 | +21.97% | 10 | 54 | 177.34% |
| UBER240419P00081000 | 2024-04-19 10:09AM EDT | 81.00 | 10.80 | 10.00 | 13.95 | +2.15 | +24.86% | 3 | 3 | 189.06% |
| UBER240419P00082000 | 2024-04-17 12:54PM EDT | 82.00 | 10.65 | 10.80 | 15.00 | 0.00 | - | 2 | 0 | 179.69% |
| UBER240419P00082500 | 2024-04-17 2:47PM EDT | 82.50 | 9.95 | 11.20 | 15.20 | 0.00 | - | 860 | 0 | 411.91% |
| UBER240419P00083000 | 2024-04-17 2:33PM EDT | 83.00 | 10.75 | 12.00 | 16.05 | 0.00 | - | 29 | 0 | 222.66% |
| UBER240419P00084000 | 2024-04-10 2:51PM EDT | 84.00 | 9.95 | 12.80 | 17.00 | 0.00 | - | 121 | 0 | 200.00% |
| UBER240419P00085000 | 2024-04-18 12:51PM EDT | 85.00 | 13.00 | 14.00 | 18.05 | 0.00 | - | 2 | 0 | 244.53% |
| UBER240419P00086000 | 2024-04-17 3:15PM EDT | 86.00 | 14.78 | 14.65 | 18.65 | 0.00 | - | 4 | 0 | 460.16% |
| UBER240419P00087000 | 2024-04-17 3:11PM EDT | 87.00 | 14.85 | 16.25 | 19.90 | 0.00 | - | 22 | 0 | 277.34% |
| UBER240419P00087500 | 2024-04-15 11:30AM EDT | 87.50 | 12.25 | 17.00 | 20.55 | 0.00 | - | 2 | 0 | 319.92% |
| UBER240419P00088000 | 2024-04-17 3:15PM EDT | 88.00 | 14.50 | 17.00 | 20.60 | 0.00 | - | 3 | 0 | 100.00% |
| UBER240419P00089000 | 2024-04-12 10:45AM EDT | 89.00 | 20.40 | 18.15 | 22.00 | +6.95 | +51.67% | 4 | 0 | 298.05% |
| UBER240419P00090000 | 2024-04-18 12:15PM EDT | 90.00 | 17.95 | 19.15 | 22.75 | 0.00 | - | 35 | 0 | 274.22% |
| UBER240419P00095000 | 2024-04-17 12:55PM EDT | 95.00 | 23.70 | 23.95 | 27.85 | 0.00 | - | 11 | 0 | 298.44% |
| UBER240419P00100000 | 2024-04-15 10:42AM EDT | 100.00 | 29.50 | 29.75 | 33.05 | +5.10 | +20.90% | 20 | 0 | 469.92% |
| UBER240419P00105000 | 2024-04-11 9:53AM EDT | 105.00 | 29.90 | 34.00 | 38.00 | 0.00 | - | 23 | 0 | 417.19% |
| UBER240419P00110000 | 2024-04-11 11:41AM EDT | 110.00 | 33.85 | 38.90 | 43.00 | 0.00 | - | - | 0 | 433.59% |
| UBER240419P00115000 | 2024-04-16 10:58AM EDT | 115.00 | 41.70 | 44.00 | 48.05 | 0.00 | - | 1 | 0 | 498.05% |
| UBER240419P00120000 | 2024-04-12 10:44AM EDT | 120.00 | 44.55 | 48.90 | 52.95 | 0.00 | - | 1 | 0 | 485.94% |
