Marchés français ouverture 5 h 38 min

Uber Technologies, Inc. (UBER)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
51,45-2,46 (-4,56 %)
À la clôture : 4:00PM EST

50,38 -1,07 (-2,08 %)
Échanges après Bourse : 8:00PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UBER210226C000300002021-02-11 3:34PM EST30.0030.7521.1021.900.00-4545471.88%
UBER210226C000350002021-01-28 9:50AM EST35.0016.2516.2016.900.00-22390.63%
UBER210226C000400002021-02-16 11:18AM EST40.0020.5511.2511.900.00-119284.38%
UBER210226C000450002021-02-19 10:33AM EST45.009.555.907.050.00-413126.56%
UBER210226C000460002021-02-05 2:34PM EST46.0012.005.006.000.00-1012121.88%
UBER210226C000465002021-02-16 11:59AM EST46.5013.704.455.450.00-4350.00%
UBER210226C000470002021-02-22 11:40AM EST47.009.853.855.250.00-13118.75%
UBER210226C000475002021-02-22 2:03PM EST47.506.553.254.900.00-615114.45%
UBER210226C000480002021-02-24 3:27PM EST48.003.403.403.90-2.95-46.46%69117.97%
UBER210226C000485002021-02-23 12:17PM EST48.504.652.863.40-0.95-16.96%1180101.95%
UBER210226C000490002021-02-25 3:58PM EST49.002.902.393.10-2.60-47.27%12634106.64%
UBER210226C000495002021-02-25 3:45PM EST49.502.362.042.51-2.74-53.73%111296.48%
UBER210226C000500002021-02-25 3:47PM EST50.001.951.842.09-2.35-54.65%1,384739102.93%
UBER210226C000505002021-02-25 3:48PM EST50.501.611.351.59-1.84-53.33%9322186.33%
UBER210226C000510002021-02-25 3:48PM EST51.001.271.131.24-2.08-62.09%36211888.09%
UBER210226C000515002021-02-25 3:48PM EST51.500.950.820.95-2.00-67.80%50213884.57%
UBER210226C000520002021-02-25 3:59PM EST52.000.740.590.71-1.76-70.40%2,54219083.20%
UBER210226C000525002021-02-25 3:59PM EST52.500.500.440.52-1.36-73.12%2,61129683.79%
UBER210226C000530002021-02-25 3:59PM EST53.000.350.300.38-1.15-76.67%6,16180083.79%
UBER210226C000535002021-02-25 3:55PM EST53.500.270.200.28-0.93-77.50%2,0741,32484.38%
UBER210226C000540002021-02-25 3:47PM EST54.000.200.130.20-0.72-78.26%1,61982285.16%
UBER210226C000545002021-02-25 3:39PM EST54.500.110.110.15-0.60-84.51%1,09936089.45%
UBER210226C000550002021-02-25 3:54PM EST55.000.100.050.10-0.44-81.48%2,3202,97986.72%
UBER210226C000555002021-02-25 3:35PM EST55.500.060.010.09-0.34-85.00%7133,04187.50%
UBER210226C000560002021-02-25 3:38PM EST56.000.050.030.07-0.27-84.37%1,3493,09395.31%
UBER210226C000565002021-02-25 12:20PM EST56.500.030.030.06-0.20-86.96%530934101.56%
UBER210226C000570002021-02-25 2:46PM EST57.000.040.030.04-0.14-77.78%1833,285104.69%
UBER210226C000575002021-02-25 12:24PM EST57.500.030.010.04-0.09-75.00%1701,322106.25%
UBER210226C000580002021-02-25 3:06PM EST58.000.050.010.03-0.07-58.33%273709109.38%
UBER210226C000585002021-02-25 11:53AM EST58.500.030.020.03-0.07-70.00%8614118.75%
UBER210226C000590002021-02-25 1:39PM EST59.000.020.010.02-0.05-71.43%1831,660117.19%
UBER210226C000595002021-02-25 3:52PM EST59.500.010.010.03-0.06-85.71%1191,386128.13%
UBER210226C000600002021-02-25 3:23PM EST60.000.020.000.03-0.05-71.43%9524,725129.69%
UBER210226C000605002021-02-25 2:41PM EST60.500.010.010.03-0.05-83.33%831,407140.63%
UBER210226C000610002021-02-25 3:24PM EST61.000.020.010.26-0.03-60.00%4141,562202.34%
UBER210226C000615002021-02-25 2:41PM EST61.500.020.000.04-0.02-50.00%53,495153.13%
UBER210226C000620002021-02-25 3:53PM EST62.000.020.010.02-0.02-50.00%18683153.13%
UBER210226C000625002021-02-25 3:28PM EST62.500.010.010.02-0.03-75.00%18501159.38%
UBER210226C000630002021-02-25 11:55AM EST63.000.010.000.02-0.02-66.67%50864156.25%
UBER210226C000635002021-02-25 9:33AM EST63.500.020.010.02-0.01-33.33%23606168.75%
UBER210226C000640002021-02-25 2:04PM EST64.000.010.000.01-0.04-80.00%781,543156.25%
UBER210226C000650002021-02-25 3:45PM EST65.000.010.000.01-0.01-50.00%391,996162.50%
UBER210226C000660002021-02-25 3:43PM EST66.000.010.010.050.00-4905214.06%
UBER210226C000670002021-02-24 12:51PM EST67.000.020.000.020.00-4810196.88%
UBER210226C000680002021-02-24 2:47PM EST68.000.030.000.01+0.01+50.00%4639193.75%
UBER210226C000690002021-02-23 10:45AM EST69.000.010.000.010.00-4858200.00%
UBER210226C000700002021-02-25 3:32PM EST70.000.010.000.010.00-101,566212.50%
UBER210226C000710002021-02-22 1:39PM EST71.000.010.000.010.00-2172218.75%
UBER210226C000720002021-02-19 1:45PM EST72.000.010.000.170.00-2031320.31%
UBER210226C000730002021-02-19 9:58AM EST73.000.030.000.040.00-110271.88%
UBER210226C000740002021-02-18 2:46PM EST74.000.020.000.070.00--2301.56%
UBER210226C000750002021-02-22 11:32AM EST75.000.020.000.010.00-4436250.00%
UBER210226C000800002021-02-18 3:04PM EST80.000.010.000.010.00-27126287.50%
UBER210226C000850002021-02-22 10:34AM EST85.000.010.000.010.00-13245325.00%
Options de ventepour26 février 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UBER210226P000300002021-02-23 12:04PM EST30.000.010.000.010.00-4722362.50%
UBER210226P000350002021-02-10 3:33PM EST35.000.020.000.020.00-21195287.50%
UBER210226P000400002021-02-24 3:04PM EST40.000.020.000.06+0.01+100.00%1141223.44%
UBER210226P000420002021-02-25 2:15PM EST42.000.030.000.06-0.01-25.00%12426185.94%
UBER210226P000425002021-02-24 2:04PM EST42.500.020.000.270.00-262230.47%
UBER210226P000430002021-02-25 3:28PM EST43.000.060.010.25+0.05+500.00%1234217.19%
UBER210226P000435002021-02-25 3:23PM EST43.500.060.000.07-0.12-66.67%466160.94%
UBER210226P000440002021-02-24 12:46PM EST44.000.020.030.100.00-78121168.75%
UBER210226P000450002021-02-25 3:26PM EST45.000.080.000.09+0.06+300.00%422,388139.06%
UBER210226P000460002021-02-25 3:54PM EST46.000.100.000.13+0.07+233.33%2278128.13%
UBER210226P000465002021-02-25 1:54PM EST46.500.100.010.14+0.08+400.00%15154121.88%
UBER210226P000470002021-02-25 2:22PM EST47.000.150.110.16+0.14+1,400.00%17127128.13%
UBER210226P000475002021-02-25 3:25PM EST47.500.170.020.19+0.14+466.67%16121109.38%
UBER210226P000480002021-02-25 3:34PM EST48.000.210.110.21+0.15+250.00%72665110.16%
UBER210226P000485002021-02-25 2:48PM EST48.500.170.130.25+0.04+30.77%43136103.52%
UBER210226P000490002021-02-25 3:38PM EST49.000.240.230.30+0.19+380.00%804302102.34%
UBER210226P000495002021-02-25 3:58PM EST49.500.310.240.37+0.23+287.50%97518493.75%
UBER210226P000500002021-02-25 3:59PM EST50.000.420.360.44+0.33+366.67%3,5511,19090.23%
UBER210226P000505002021-02-25 3:12PM EST50.500.530.480.60+0.42+381.82%7681,07888.28%
UBER210226P000510002021-02-25 3:58PM EST51.000.680.630.76+0.55+423.08%6301,15184.38%
UBER210226P000515002021-02-25 3:37PM EST51.501.130.841.01+0.94+494.74%1,8643,16283.79%
UBER210226P000520002021-02-25 3:51PM EST52.001.151.111.25+0.85+283.33%5101,78181.25%
UBER210226P000525002021-02-25 3:45PM EST52.501.411.381.59+1.02+261.54%20147779.30%
UBER210226P000530002021-02-25 3:48PM EST53.001.781.701.94+1.24+229.63%9051,20175.39%
UBER210226P000535002021-02-25 3:41PM EST53.502.212.042.37+1.46+194.67%66486572.27%
UBER210226P000540002021-02-25 3:23PM EST54.002.672.472.83+1.67+167.00%981,78973.44%
UBER210226P000545002021-02-25 3:23PM EST54.503.222.873.40+2.06+177.59%201,45079.69%
UBER210226P000550002021-02-25 3:41PM EST55.003.873.353.70+2.30+146.50%1721,887103.13%
UBER210226P000555002021-02-25 2:56PM EST55.503.783.854.20+1.83+93.85%171,970112.89%
UBER210226P000560002021-02-25 3:15PM EST56.004.484.354.70+2.42+117.48%1171,055122.66%
UBER210226P000565002021-02-25 3:53PM EST56.504.994.805.30+2.24+81.45%221,68450.00%
UBER210226P000570002021-02-25 3:47PM EST57.006.005.305.85+2.73+83.49%591,19998.44%
UBER210226P000575002021-02-25 11:55AM EST57.506.005.806.20+2.60+76.47%22846149.61%
UBER210226P000580002021-02-25 12:36PM EST58.006.756.156.80+2.73+67.91%151,110180.47%
UBER210226P000585002021-02-25 2:45PM EST58.506.466.857.45+2.21+52.00%5391152.34%
UBER210226P000590002021-02-25 1:33PM EST59.007.457.257.70+3.12+72.06%35686175.00%
UBER210226P000595002021-02-24 12:00PM EST59.507.927.808.45+3.02+61.63%2572159.38%
UBER210226P000600002021-02-25 3:54PM EST60.008.478.308.65+3.15+59.21%82832175.78%
UBER210226P000605002021-02-25 3:56PM EST60.509.058.759.45+2.75+43.65%51398161.72%
UBER210226P000610002021-02-25 3:05PM EST61.009.289.309.65+2.35+33.91%8388190.63%
UBER210226P000615002021-02-19 3:56PM EST61.507.599.7010.300.00-2168240.63%
UBER210226P000620002021-02-25 3:29PM EST62.0010.7210.2510.75+3.34+45.26%12192235.94%
UBER210226P000625002021-02-19 1:48PM EST62.5010.6210.8511.40+2.32+27.95%5121200.78%
UBER210226P000630002021-02-22 9:30AM EST63.0010.6511.1011.90+5.20+95.41%1194286.72%
UBER210226P000635002021-02-23 11:00AM EST63.508.2011.6012.450.00-118305.08%
UBER210226P000640002021-02-22 11:15AM EST64.007.1512.1012.900.00-4213302.73%
UBER210226P000650002021-02-25 2:56PM EST65.0013.1013.1013.90+2.50+23.58%238318.36%
UBER210226P000660002021-02-16 12:10AM EST66.006.1014.1014.950.00--29344.53%
UBER210226P000670002021-02-23 11:50AM EST67.0012.9915.1015.950.00-1226359.38%
UBER210226P000680002021-02-23 11:49AM EST68.0013.9016.1016.900.00-420362.11%
UBER210226P000700002021-02-22 10:10AM EST70.0015.8518.1018.950.00-2723401.95%
UBER210226P000750002021-02-23 9:37AM EST75.0022.0523.1023.950.00-2424466.41%
UBER210226P000800002021-02-16 12:10AM EST80.0018.1028.1028.950.00--0525.00%
UBER210226P000850002021-02-09 3:25PM EST85.0024.8033.1033.900.00--0562.89%