Marchés français ouverture 5 h 38 min
Dow Jones
31 402,01-559,85(-1,75 %)Nasdaq
13 119,43-478,54(-3,52 %)Nikkei 225
29 453,86-714,41(-2,37 %)
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
Options d’achatpour26 février 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER210226C00030000 | 2021-02-11 3:34PM EST | 30.00 | 30.75 | 21.10 | 21.90 | 0.00 | - | 45 | 45 | 471.88% |
| UBER210226C00035000 | 2021-01-28 9:50AM EST | 35.00 | 16.25 | 16.20 | 16.90 | 0.00 | - | 2 | 2 | 390.63% |
| UBER210226C00040000 | 2021-02-16 11:18AM EST | 40.00 | 20.55 | 11.25 | 11.90 | 0.00 | - | 1 | 19 | 284.38% |
| UBER210226C00045000 | 2021-02-19 10:33AM EST | 45.00 | 9.55 | 5.90 | 7.05 | 0.00 | - | 4 | 13 | 126.56% |
| UBER210226C00046000 | 2021-02-05 2:34PM EST | 46.00 | 12.00 | 5.00 | 6.00 | 0.00 | - | 10 | 12 | 121.88% |
| UBER210226C00046500 | 2021-02-16 11:59AM EST | 46.50 | 13.70 | 4.45 | 5.45 | 0.00 | - | 4 | 3 | 50.00% |
| UBER210226C00047000 | 2021-02-22 11:40AM EST | 47.00 | 9.85 | 3.85 | 5.25 | 0.00 | - | 1 | 3 | 118.75% |
| UBER210226C00047500 | 2021-02-22 2:03PM EST | 47.50 | 6.55 | 3.25 | 4.90 | 0.00 | - | 6 | 15 | 114.45% |
| UBER210226C00048000 | 2021-02-24 3:27PM EST | 48.00 | 3.40 | 3.40 | 3.90 | -2.95 | -46.46% | 6 | 9 | 117.97% |
| UBER210226C00048500 | 2021-02-23 12:17PM EST | 48.50 | 4.65 | 2.86 | 3.40 | -0.95 | -16.96% | 11 | 80 | 101.95% |
| UBER210226C00049000 | 2021-02-25 3:58PM EST | 49.00 | 2.90 | 2.39 | 3.10 | -2.60 | -47.27% | 126 | 34 | 106.64% |
| UBER210226C00049500 | 2021-02-25 3:45PM EST | 49.50 | 2.36 | 2.04 | 2.51 | -2.74 | -53.73% | 11 | 12 | 96.48% |
| UBER210226C00050000 | 2021-02-25 3:47PM EST | 50.00 | 1.95 | 1.84 | 2.09 | -2.35 | -54.65% | 1,384 | 739 | 102.93% |
| UBER210226C00050500 | 2021-02-25 3:48PM EST | 50.50 | 1.61 | 1.35 | 1.59 | -1.84 | -53.33% | 93 | 221 | 86.33% |
| UBER210226C00051000 | 2021-02-25 3:48PM EST | 51.00 | 1.27 | 1.13 | 1.24 | -2.08 | -62.09% | 362 | 118 | 88.09% |
| UBER210226C00051500 | 2021-02-25 3:48PM EST | 51.50 | 0.95 | 0.82 | 0.95 | -2.00 | -67.80% | 502 | 138 | 84.57% |
| UBER210226C00052000 | 2021-02-25 3:59PM EST | 52.00 | 0.74 | 0.59 | 0.71 | -1.76 | -70.40% | 2,542 | 190 | 83.20% |
| UBER210226C00052500 | 2021-02-25 3:59PM EST | 52.50 | 0.50 | 0.44 | 0.52 | -1.36 | -73.12% | 2,611 | 296 | 83.79% |
| UBER210226C00053000 | 2021-02-25 3:59PM EST | 53.00 | 0.35 | 0.30 | 0.38 | -1.15 | -76.67% | 6,161 | 800 | 83.79% |
| UBER210226C00053500 | 2021-02-25 3:55PM EST | 53.50 | 0.27 | 0.20 | 0.28 | -0.93 | -77.50% | 2,074 | 1,324 | 84.38% |
| UBER210226C00054000 | 2021-02-25 3:47PM EST | 54.00 | 0.20 | 0.13 | 0.20 | -0.72 | -78.26% | 1,619 | 822 | 85.16% |
| UBER210226C00054500 | 2021-02-25 3:39PM EST | 54.50 | 0.11 | 0.11 | 0.15 | -0.60 | -84.51% | 1,099 | 360 | 89.45% |
| UBER210226C00055000 | 2021-02-25 3:54PM EST | 55.00 | 0.10 | 0.05 | 0.10 | -0.44 | -81.48% | 2,320 | 2,979 | 86.72% |
| UBER210226C00055500 | 2021-02-25 3:35PM EST | 55.50 | 0.06 | 0.01 | 0.09 | -0.34 | -85.00% | 713 | 3,041 | 87.50% |
| UBER210226C00056000 | 2021-02-25 3:38PM EST | 56.00 | 0.05 | 0.03 | 0.07 | -0.27 | -84.37% | 1,349 | 3,093 | 95.31% |
| UBER210226C00056500 | 2021-02-25 12:20PM EST | 56.50 | 0.03 | 0.03 | 0.06 | -0.20 | -86.96% | 530 | 934 | 101.56% |
| UBER210226C00057000 | 2021-02-25 2:46PM EST | 57.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 183 | 3,285 | 104.69% |
| UBER210226C00057500 | 2021-02-25 12:24PM EST | 57.50 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 170 | 1,322 | 106.25% |
| UBER210226C00058000 | 2021-02-25 3:06PM EST | 58.00 | 0.05 | 0.01 | 0.03 | -0.07 | -58.33% | 273 | 709 | 109.38% |
| UBER210226C00058500 | 2021-02-25 11:53AM EST | 58.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 8 | 614 | 118.75% |
| UBER210226C00059000 | 2021-02-25 1:39PM EST | 59.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 183 | 1,660 | 117.19% |
| UBER210226C00059500 | 2021-02-25 3:52PM EST | 59.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 119 | 1,386 | 128.13% |
| UBER210226C00060000 | 2021-02-25 3:23PM EST | 60.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 952 | 4,725 | 129.69% |
| UBER210226C00060500 | 2021-02-25 2:41PM EST | 60.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 83 | 1,407 | 140.63% |
| UBER210226C00061000 | 2021-02-25 3:24PM EST | 61.00 | 0.02 | 0.01 | 0.26 | -0.03 | -60.00% | 414 | 1,562 | 202.34% |
| UBER210226C00061500 | 2021-02-25 2:41PM EST | 61.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 5 | 3,495 | 153.13% |
| UBER210226C00062000 | 2021-02-25 3:53PM EST | 62.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 683 | 153.13% |
| UBER210226C00062500 | 2021-02-25 3:28PM EST | 62.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 18 | 501 | 159.38% |
| UBER210226C00063000 | 2021-02-25 11:55AM EST | 63.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 864 | 156.25% |
| UBER210226C00063500 | 2021-02-25 9:33AM EST | 63.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 606 | 168.75% |
| UBER210226C00064000 | 2021-02-25 2:04PM EST | 64.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 78 | 1,543 | 156.25% |
| UBER210226C00065000 | 2021-02-25 3:45PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 1,996 | 162.50% |
| UBER210226C00066000 | 2021-02-25 3:43PM EST | 66.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 905 | 214.06% |
| UBER210226C00067000 | 2021-02-24 12:51PM EST | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 810 | 196.88% |
| UBER210226C00068000 | 2021-02-24 2:47PM EST | 68.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 639 | 193.75% |
| UBER210226C00069000 | 2021-02-23 10:45AM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 858 | 200.00% |
| UBER210226C00070000 | 2021-02-25 3:32PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,566 | 212.50% |
| UBER210226C00071000 | 2021-02-22 1:39PM EST | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 218.75% |
| UBER210226C00072000 | 2021-02-19 1:45PM EST | 72.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 31 | 320.31% |
| UBER210226C00073000 | 2021-02-19 9:58AM EST | 73.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 271.88% |
| UBER210226C00074000 | 2021-02-18 2:46PM EST | 74.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 301.56% |
| UBER210226C00075000 | 2021-02-22 11:32AM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 436 | 250.00% |
| UBER210226C00080000 | 2021-02-18 3:04PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 126 | 287.50% |
| UBER210226C00085000 | 2021-02-22 10:34AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 245 | 325.00% |
Options de ventepour26 février 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER210226P00030000 | 2021-02-23 12:04PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 722 | 362.50% |
| UBER210226P00035000 | 2021-02-10 3:33PM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 195 | 287.50% |
| UBER210226P00040000 | 2021-02-24 3:04PM EST | 40.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 141 | 223.44% |
| UBER210226P00042000 | 2021-02-25 2:15PM EST | 42.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 124 | 26 | 185.94% |
| UBER210226P00042500 | 2021-02-24 2:04PM EST | 42.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 62 | 230.47% |
| UBER210226P00043000 | 2021-02-25 3:28PM EST | 43.00 | 0.06 | 0.01 | 0.25 | +0.05 | +500.00% | 12 | 34 | 217.19% |
| UBER210226P00043500 | 2021-02-25 3:23PM EST | 43.50 | 0.06 | 0.00 | 0.07 | -0.12 | -66.67% | 46 | 6 | 160.94% |
| UBER210226P00044000 | 2021-02-24 12:46PM EST | 44.00 | 0.02 | 0.03 | 0.10 | 0.00 | - | 78 | 121 | 168.75% |
| UBER210226P00045000 | 2021-02-25 3:26PM EST | 45.00 | 0.08 | 0.00 | 0.09 | +0.06 | +300.00% | 42 | 2,388 | 139.06% |
| UBER210226P00046000 | 2021-02-25 3:54PM EST | 46.00 | 0.10 | 0.00 | 0.13 | +0.07 | +233.33% | 22 | 78 | 128.13% |
| UBER210226P00046500 | 2021-02-25 1:54PM EST | 46.50 | 0.10 | 0.01 | 0.14 | +0.08 | +400.00% | 15 | 154 | 121.88% |
| UBER210226P00047000 | 2021-02-25 2:22PM EST | 47.00 | 0.15 | 0.11 | 0.16 | +0.14 | +1,400.00% | 17 | 127 | 128.13% |
| UBER210226P00047500 | 2021-02-25 3:25PM EST | 47.50 | 0.17 | 0.02 | 0.19 | +0.14 | +466.67% | 16 | 121 | 109.38% |
| UBER210226P00048000 | 2021-02-25 3:34PM EST | 48.00 | 0.21 | 0.11 | 0.21 | +0.15 | +250.00% | 72 | 665 | 110.16% |
| UBER210226P00048500 | 2021-02-25 2:48PM EST | 48.50 | 0.17 | 0.13 | 0.25 | +0.04 | +30.77% | 43 | 136 | 103.52% |
| UBER210226P00049000 | 2021-02-25 3:38PM EST | 49.00 | 0.24 | 0.23 | 0.30 | +0.19 | +380.00% | 804 | 302 | 102.34% |
| UBER210226P00049500 | 2021-02-25 3:58PM EST | 49.50 | 0.31 | 0.24 | 0.37 | +0.23 | +287.50% | 975 | 184 | 93.75% |
| UBER210226P00050000 | 2021-02-25 3:59PM EST | 50.00 | 0.42 | 0.36 | 0.44 | +0.33 | +366.67% | 3,551 | 1,190 | 90.23% |
| UBER210226P00050500 | 2021-02-25 3:12PM EST | 50.50 | 0.53 | 0.48 | 0.60 | +0.42 | +381.82% | 768 | 1,078 | 88.28% |
| UBER210226P00051000 | 2021-02-25 3:58PM EST | 51.00 | 0.68 | 0.63 | 0.76 | +0.55 | +423.08% | 630 | 1,151 | 84.38% |
| UBER210226P00051500 | 2021-02-25 3:37PM EST | 51.50 | 1.13 | 0.84 | 1.01 | +0.94 | +494.74% | 1,864 | 3,162 | 83.79% |
| UBER210226P00052000 | 2021-02-25 3:51PM EST | 52.00 | 1.15 | 1.11 | 1.25 | +0.85 | +283.33% | 510 | 1,781 | 81.25% |
| UBER210226P00052500 | 2021-02-25 3:45PM EST | 52.50 | 1.41 | 1.38 | 1.59 | +1.02 | +261.54% | 201 | 477 | 79.30% |
| UBER210226P00053000 | 2021-02-25 3:48PM EST | 53.00 | 1.78 | 1.70 | 1.94 | +1.24 | +229.63% | 905 | 1,201 | 75.39% |
| UBER210226P00053500 | 2021-02-25 3:41PM EST | 53.50 | 2.21 | 2.04 | 2.37 | +1.46 | +194.67% | 664 | 865 | 72.27% |
| UBER210226P00054000 | 2021-02-25 3:23PM EST | 54.00 | 2.67 | 2.47 | 2.83 | +1.67 | +167.00% | 98 | 1,789 | 73.44% |
| UBER210226P00054500 | 2021-02-25 3:23PM EST | 54.50 | 3.22 | 2.87 | 3.40 | +2.06 | +177.59% | 20 | 1,450 | 79.69% |
| UBER210226P00055000 | 2021-02-25 3:41PM EST | 55.00 | 3.87 | 3.35 | 3.70 | +2.30 | +146.50% | 172 | 1,887 | 103.13% |
| UBER210226P00055500 | 2021-02-25 2:56PM EST | 55.50 | 3.78 | 3.85 | 4.20 | +1.83 | +93.85% | 17 | 1,970 | 112.89% |
| UBER210226P00056000 | 2021-02-25 3:15PM EST | 56.00 | 4.48 | 4.35 | 4.70 | +2.42 | +117.48% | 117 | 1,055 | 122.66% |
| UBER210226P00056500 | 2021-02-25 3:53PM EST | 56.50 | 4.99 | 4.80 | 5.30 | +2.24 | +81.45% | 22 | 1,684 | 50.00% |
| UBER210226P00057000 | 2021-02-25 3:47PM EST | 57.00 | 6.00 | 5.30 | 5.85 | +2.73 | +83.49% | 59 | 1,199 | 98.44% |
| UBER210226P00057500 | 2021-02-25 11:55AM EST | 57.50 | 6.00 | 5.80 | 6.20 | +2.60 | +76.47% | 22 | 846 | 149.61% |
| UBER210226P00058000 | 2021-02-25 12:36PM EST | 58.00 | 6.75 | 6.15 | 6.80 | +2.73 | +67.91% | 15 | 1,110 | 180.47% |
| UBER210226P00058500 | 2021-02-25 2:45PM EST | 58.50 | 6.46 | 6.85 | 7.45 | +2.21 | +52.00% | 5 | 391 | 152.34% |
| UBER210226P00059000 | 2021-02-25 1:33PM EST | 59.00 | 7.45 | 7.25 | 7.70 | +3.12 | +72.06% | 35 | 686 | 175.00% |
| UBER210226P00059500 | 2021-02-24 12:00PM EST | 59.50 | 7.92 | 7.80 | 8.45 | +3.02 | +61.63% | 2 | 572 | 159.38% |
| UBER210226P00060000 | 2021-02-25 3:54PM EST | 60.00 | 8.47 | 8.30 | 8.65 | +3.15 | +59.21% | 82 | 832 | 175.78% |
| UBER210226P00060500 | 2021-02-25 3:56PM EST | 60.50 | 9.05 | 8.75 | 9.45 | +2.75 | +43.65% | 51 | 398 | 161.72% |
| UBER210226P00061000 | 2021-02-25 3:05PM EST | 61.00 | 9.28 | 9.30 | 9.65 | +2.35 | +33.91% | 8 | 388 | 190.63% |
| UBER210226P00061500 | 2021-02-19 3:56PM EST | 61.50 | 7.59 | 9.70 | 10.30 | 0.00 | - | 2 | 168 | 240.63% |
| UBER210226P00062000 | 2021-02-25 3:29PM EST | 62.00 | 10.72 | 10.25 | 10.75 | +3.34 | +45.26% | 12 | 192 | 235.94% |
| UBER210226P00062500 | 2021-02-19 1:48PM EST | 62.50 | 10.62 | 10.85 | 11.40 | +2.32 | +27.95% | 5 | 121 | 200.78% |
| UBER210226P00063000 | 2021-02-22 9:30AM EST | 63.00 | 10.65 | 11.10 | 11.90 | +5.20 | +95.41% | 11 | 94 | 286.72% |
| UBER210226P00063500 | 2021-02-23 11:00AM EST | 63.50 | 8.20 | 11.60 | 12.45 | 0.00 | - | 1 | 18 | 305.08% |
| UBER210226P00064000 | 2021-02-22 11:15AM EST | 64.00 | 7.15 | 12.10 | 12.90 | 0.00 | - | 42 | 13 | 302.73% |
| UBER210226P00065000 | 2021-02-25 2:56PM EST | 65.00 | 13.10 | 13.10 | 13.90 | +2.50 | +23.58% | 2 | 38 | 318.36% |
| UBER210226P00066000 | 2021-02-16 12:10AM EST | 66.00 | 6.10 | 14.10 | 14.95 | 0.00 | - | - | 29 | 344.53% |
| UBER210226P00067000 | 2021-02-23 11:50AM EST | 67.00 | 12.99 | 15.10 | 15.95 | 0.00 | - | 12 | 26 | 359.38% |
| UBER210226P00068000 | 2021-02-23 11:49AM EST | 68.00 | 13.90 | 16.10 | 16.90 | 0.00 | - | 4 | 20 | 362.11% |
| UBER210226P00070000 | 2021-02-22 10:10AM EST | 70.00 | 15.85 | 18.10 | 18.95 | 0.00 | - | 27 | 23 | 401.95% |
| UBER210226P00075000 | 2021-02-23 9:37AM EST | 75.00 | 22.05 | 23.10 | 23.95 | 0.00 | - | 24 | 24 | 466.41% |
| UBER210226P00080000 | 2021-02-16 12:10AM EST | 80.00 | 18.10 | 28.10 | 28.95 | 0.00 | - | - | 0 | 525.00% |
| UBER210226P00085000 | 2021-02-09 3:25PM EST | 85.00 | 24.80 | 33.10 | 33.90 | 0.00 | - | - | 0 | 562.89% |
