La bourse est fermée
Dow Jones
38 263,29 +360,00 (+0,95 %) Nasdaq
15 848,83 +243,34 (+1,56 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 349,62 +130,31 (+0,24 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 53 | 308.59% |
| UBER240510C00100000 | 2024-05-02 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 87.50% |
| UBER240517C00100000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 1,809 | 68.75% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 66.80% |
| UBER240621C00100000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 0.01 | 0.03 | 0.14 | -0.03 | -75.00% | 167 | 3,089 | 51.27% |
| UBER240719C00100000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 12 | 1,681 | 41.60% |
| UBER240816C00100000 | 2024-04-29 10:25AM EDT | 2024-08-16 | 0.44 | 0.47 | 0.51 | 0.00 | - | 2 | 6 | 44.97% |
| UBER240920C00100000 | 2024-05-01 2:01PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.79 | 0.00 | - | 6 | 600 | 43.16% |
| UBER241220C00100000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 1.95 | 1.89 | 1.95 | -0.10 | -4.88% | 3 | 1,933 | 43.31% |
| UBER250117C00100000 | 2024-05-02 1:52PM EDT | 2025-01-17 | 2.23 | 2.23 | 2.27 | +0.02 | +0.90% | 4 | 4,471 | 42.98% |
| UBER250321C00100000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 3.85 | 3.15 | 3.25 | +0.60 | +18.46% | 2 | 47 | 43.77% |
| UBER250620C00100000 | 2024-05-02 9:57AM EDT | 2025-06-20 | 4.55 | 4.50 | 4.65 | -0.01 | -0.22% | 121 | 694 | 44.57% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 2025-12-19 | 8.20 | 7.20 | 7.35 | 0.00 | - | 1 | 379 | 45.75% |
| UBER260116C00100000 | 2024-05-02 10:22AM EDT | 2026-01-16 | 7.10 | 7.20 | 7.70 | -0.30 | -4.05% | 5 | 247 | 45.76% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 2026-06-18 | 9.58 | 8.90 | 11.10 | 0.00 | - | 12 | 58 | 49.82% |
| UBER261218C00100000 | 2024-05-02 2:39PM EDT | 2026-12-18 | 11.84 | 11.50 | 12.35 | +0.49 | +4.32% | 26 | 187 | 47.67% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00100000 | 2024-04-24 2:00PM EDT | 2024-05-10 | 31.00 | 31.50 | 32.50 | 0.00 | - | - | 0 | 145.61% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 30.25 | 31.55 | 31.70 | 0.00 | - | 15 | 0 | 56.25% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 27.65 | 31.30 | 31.70 | 0.00 | - | 330 | 0 | 46.97% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 2024-07-19 | 28.10 | 31.30 | 31.95 | 0.00 | - | 2 | 0 | 47.85% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 2024-09-20 | 31.56 | 31.55 | 32.00 | 0.00 | - | 2 | 105 | 36.72% |
| UBER241220P00100000 | 2024-03-18 9:47AM EDT | 2024-12-20 | 26.50 | 28.65 | 29.00 | 0.00 | - | 7 | 11 | 0.00% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 33.85 | 31.90 | 32.15 | 0.00 | - | 1 | 355 | 29.08% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 30.00 | 32.10 | 32.55 | 0.00 | - | - | 1 | 29.80% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 2025-06-20 | 30.90 | 32.50 | 32.95 | 0.00 | - | 90 | 92 | 28.98% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 2025-12-19 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER260116P00100000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 30.00 | 33.50 | 35.55 | 0.00 | - | 1 | 55 | 33.95% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 2026-12-18 | 34.29 | 34.55 | 35.55 | 0.00 | - | 30 | 186 | 27.41% |
