La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 301,14 -674,59 (-1,07 %)
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 :
Prix d’exercice:80.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607C00080000 | 2024-05-31 2:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 152 | 60.94% |
| UBER240614C00080000 | 2024-05-20 10:39AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 36 | 52.54% |
| UBER240621C00080000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 90 | 11,182 | 45.12% |
| UBER240628C00080000 | 2024-05-30 10:08AM EDT | 2024-06-28 | 0.10 | 0.01 | 0.08 | 0.00 | - | 44 | 1,090 | 40.04% |
| UBER240719C00080000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 38 | 5,619 | 33.30% |
| UBER240816C00080000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 0.65 | 0.68 | 0.72 | -0.03 | -4.41% | 85 | 3,104 | 38.92% |
| UBER240920C00080000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 1.17 | 1.10 | 1.39 | +0.04 | +3.54% | 64 | 5,627 | 39.84% |
| UBER241220C00080000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 2.60 | 2.67 | 2.82 | -0.10 | -3.70% | 42 | 2,558 | 39.21% |
| UBER250117C00080000 | 2024-05-31 3:34PM EDT | 2025-01-17 | 3.05 | 3.15 | 3.25 | -0.08 | -2.56% | 21 | 6,530 | 39.21% |
| UBER250321C00080000 | 2024-05-31 12:06PM EDT | 2025-03-21 | 3.99 | 4.25 | 4.50 | -0.44 | -9.93% | 61 | 1,448 | 40.78% |
| UBER250620C00080000 | 2024-05-30 3:24PM EDT | 2025-06-20 | 5.70 | 5.85 | 7.05 | 0.00 | - | 4 | 1,000 | 45.75% |
| UBER251219C00080000 | 2024-05-21 3:00PM EDT | 2025-12-19 | 9.00 | 8.80 | 10.00 | 0.00 | - | 112 | 156 | 46.99% |
| UBER260116C00080000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 9.20 | 9.20 | 10.35 | -0.14 | -1.50% | 69 | 3,626 | 46.94% |
| UBER260618C00080000 | 2024-05-29 10:48AM EDT | 2026-06-18 | 11.95 | 10.90 | 11.95 | 0.00 | - | 2 | 62 | 46.20% |
| UBER261218C00080000 | 2024-05-31 10:48AM EDT | 2026-12-18 | 12.94 | 11.95 | 16.00 | -1.28 | -9.00% | 1 | 339 | 51.29% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607P00080000 | 2024-05-31 11:22AM EDT | 2024-06-07 | 16.67 | 14.05 | 15.80 | +3.82 | +29.73% | 1 | 1 | 107.62% |
| UBER240621P00080000 | 2024-05-31 2:55PM EDT | 2024-06-21 | 16.28 | 13.50 | 18.00 | +0.28 | +1.75% | 1 | 9 | 60.06% |
| UBER240628P00080000 | 2024-05-30 12:07PM EDT | 2024-06-28 | 15.21 | 13.00 | 17.45 | 0.00 | - | 1 | 0 | 91.55% |
| UBER240719P00080000 | 2024-05-30 2:43PM EDT | 2024-07-19 | 16.00 | 13.50 | 17.80 | 0.00 | - | 96 | 42 | 73.93% |
| UBER240816P00080000 | 2024-05-24 10:05AM EDT | 2024-08-16 | 15.87 | 13.30 | 15.70 | 0.00 | - | 1 | 247 | 30.18% |
| UBER240920P00080000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 16.95 | 15.40 | 15.90 | +0.06 | +0.36% | 100 | 2,368 | 28.61% |
| UBER241220P00080000 | 2024-05-21 1:00PM EDT | 2024-12-20 | 17.00 | 14.00 | 16.90 | 0.00 | - | 10 | 897 | 30.15% |
| UBER250117P00080000 | 2024-05-23 12:33PM EDT | 2025-01-17 | 16.78 | 14.40 | 17.05 | 0.00 | - | 11 | 2,250 | 29.30% |
| UBER250321P00080000 | 2024-05-28 10:46AM EDT | 2025-03-21 | 17.98 | 14.60 | 17.90 | 0.00 | - | 1 | 71 | 30.73% |
| UBER250620P00080000 | 2024-05-28 2:08PM EDT | 2025-06-20 | 18.85 | 17.05 | 18.15 | 0.00 | - | 5 | 415 | 28.01% |
| UBER251219P00080000 | 2024-05-21 11:42AM EDT | 2025-12-19 | 19.90 | 17.95 | 19.80 | 0.00 | - | 9 | 1,050 | 28.93% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 18.50 | 18.80 | 20.05 | 0.00 | - | 83 | 204 | 29.07% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| UBER261218P00080000 | 2024-05-28 9:59AM EDT | 2026-12-18 | 21.90 | 20.60 | 22.55 | 0.00 | - | 4 | 90 | 29.61% |
