La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 402,78 +1 229,99 (+2,04 %)
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 :
Prix d’exercice:60.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00060000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 5.10 | 4.60 | 6.55 | -1.57 | -23.54% | 51 | 226 | 218.75% |
| UBER240524C00060000 | 2024-05-17 2:53PM EDT | 2024-05-24 | 5.91 | 5.65 | 6.25 | -0.62 | -9.49% | 30 | 29 | 51.66% |
| UBER240531C00060000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 5.91 | 4.80 | 6.35 | -0.89 | -13.09% | 23 | 127 | 50.88% |
| UBER240607C00060000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 7.00 | 5.80 | 6.55 | 0.00 | - | 1 | 20 | 46.63% |
| UBER240614C00060000 | 2024-05-17 11:50AM EDT | 2024-06-14 | 6.43 | 6.15 | 6.75 | -1.25 | -16.28% | 13 | 63 | 44.39% |
| UBER240621C00060000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 6.51 | 6.45 | 6.80 | -1.00 | -13.32% | 39 | 3,999 | 40.65% |
| UBER240628C00060000 | 2024-05-16 1:19PM EDT | 2024-06-28 | 7.90 | 6.60 | 7.10 | 0.00 | - | 9 | 18 | 41.58% |
| UBER240719C00060000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 7.44 | 7.20 | 7.65 | -0.59 | -7.35% | 23 | 3,304 | 40.31% |
| UBER240816C00060000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 8.60 | 8.50 | 8.65 | -0.91 | -9.57% | 26 | 394 | 42.55% |
| UBER240920C00060000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 9.35 | 9.35 | 9.50 | -1.09 | -10.44% | 145 | 2,976 | 42.47% |
| UBER241220C00060000 | 2024-05-16 2:35PM EDT | 2024-12-20 | 11.70 | 11.45 | 11.80 | -0.90 | -7.14% | 3 | 457 | 45.01% |
| UBER250117C00060000 | 2024-05-17 2:03PM EDT | 2025-01-17 | 12.25 | 12.10 | 12.30 | -1.05 | -7.89% | 61 | 3,248 | 44.92% |
| UBER250321C00060000 | 2024-05-16 1:22PM EDT | 2025-03-21 | 14.50 | 12.65 | 13.60 | 0.00 | - | 1 | 174 | 45.98% |
| UBER250620C00060000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 15.95 | 14.65 | 15.35 | 0.00 | - | 2 | 984 | 47.40% |
| UBER251219C00060000 | 2024-05-17 12:52PM EDT | 2025-12-19 | 18.12 | 17.80 | 18.50 | -2.00 | -9.94% | 2 | 934 | 49.79% |
| UBER260116C00060000 | 2024-05-16 3:10PM EDT | 2026-01-16 | 19.40 | 18.35 | 19.00 | 0.00 | - | 14 | 497 | 50.28% |
| UBER260618C00060000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 20.67 | 20.45 | 21.95 | 0.00 | - | 18 | 45 | 51.47% |
| UBER261218C00060000 | 2024-05-16 3:40PM EDT | 2026-12-18 | 23.20 | 21.95 | 24.30 | 0.00 | - | 3 | 132 | 51.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00060000 | 2024-05-17 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,133 | 68.75% |
| UBER240524P00060000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 511 | 504 | 36.91% |
| UBER240531P00060000 | 2024-05-17 1:00PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | +0.03 | +37.50% | 14 | 357 | 30.27% |
| UBER240607P00060000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.23 | 0.21 | 0.24 | +0.05 | +27.78% | 138 | 201 | 29.79% |
| UBER240614P00060000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 0.35 | 0.36 | 0.40 | +0.03 | +9.38% | 9 | 90 | 30.32% |
| UBER240621P00060000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.53 | +0.01 | +1.96% | 1,315 | 9,947 | 29.93% |
| UBER240628P00060000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 0.64 | 0.47 | 0.67 | +0.10 | +18.52% | 30 | 55 | 29.88% |
| UBER240719P00060000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.06 | +0.03 | +2.97% | 227 | 24,263 | 29.64% |
| UBER240816P00060000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 2.08 | 2.05 | 2.11 | +0.14 | +7.22% | 813 | 3,378 | 34.82% |
| UBER240920P00060000 | 2024-05-17 1:28PM EDT | 2024-09-20 | 2.63 | 2.61 | 2.68 | +0.09 | +3.54% | 34 | 4,167 | 33.99% |
| UBER241220P00060000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 4.10 | 3.95 | 4.30 | +0.15 | +3.80% | 40 | 833 | 35.03% |
| UBER250117P00060000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 4.35 | 4.35 | 4.55 | +0.10 | +2.35% | 29 | 11,461 | 34.28% |
| UBER250321P00060000 | 2024-05-17 2:26PM EDT | 2025-03-21 | 5.30 | 5.20 | 5.45 | +0.10 | +1.92% | 2,000 | 3,028 | 34.72% |
| UBER250620P00060000 | 2024-05-17 3:38PM EDT | 2025-06-20 | 6.43 | 6.25 | 7.10 | +0.38 | +6.28% | 14 | 1,576 | 37.12% |
| UBER251219P00060000 | 2024-05-17 1:07PM EDT | 2025-12-19 | 8.24 | 7.90 | 8.85 | -0.11 | -1.32% | 465 | 296 | 36.57% |
| UBER260116P00060000 | 2024-05-16 3:27PM EDT | 2026-01-16 | 8.10 | 8.15 | 8.55 | 0.00 | - | 1 | 2,730 | 34.75% |
| UBER260618P00060000 | 2024-05-08 12:51PM EDT | 2026-06-18 | 10.30 | 9.05 | 9.75 | 0.00 | - | 11 | 24 | 34.55% |
| UBER261218P00060000 | 2024-05-14 3:54PM EDT | 2026-12-18 | 10.35 | 8.20 | 10.65 | 0.00 | - | 1 | 138 | 33.38% |
