La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 701,10 -633,82 (-1,05 %)
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:55.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00055000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 14.44 | 13.10 | 15.05 | -0.95 | -6.17% | 16 | 34 | 192.19% |
| UBER240510C00055000 | 2024-04-24 11:02AM EDT | 2024-05-10 | 13.65 | 13.15 | 14.45 | 0.00 | - | 2 | 11 | 81.93% |
| UBER240517C00055000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 14.80 | 13.45 | 15.50 | -0.30 | -1.99% | 16 | 222 | 68.65% |
| UBER240524C00055000 | 2024-04-23 11:41AM EDT | 2024-05-24 | 16.15 | 14.05 | 15.70 | 0.00 | - | 2 | 34 | 72.12% |
| UBER240621C00055000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 15.13 | 14.30 | 15.95 | -0.82 | -5.14% | 16 | 6,558 | 56.03% |
| UBER240719C00055000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 15.63 | 15.15 | 15.70 | +0.83 | +5.61% | 8 | 1,640 | 50.00% |
| UBER240920C00055000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 17.40 | 16.05 | 17.25 | -0.28 | -1.58% | 125 | 450 | 53.96% |
| UBER241220C00055000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 18.86 | 17.85 | 19.00 | -0.84 | -4.26% | 1 | 161 | 53.14% |
| UBER250117C00055000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 20.00 | 19.35 | 19.95 | 0.00 | - | 37 | 3,163 | 53.88% |
| UBER250321C00055000 | 2024-04-25 2:55PM EDT | 2025-03-21 | 21.15 | 19.80 | 20.80 | 0.00 | - | 1 | 8 | 51.67% |
| UBER250620C00055000 | 2024-04-25 11:28AM EDT | 2025-06-20 | 22.15 | 21.10 | 22.30 | 0.00 | - | 8 | 597 | 51.78% |
| UBER251219C00055000 | 2024-04-18 3:29PM EDT | 2025-12-19 | 26.57 | 24.55 | 27.20 | 0.00 | - | 3 | 25 | 58.09% |
| UBER260116C00055000 | 2024-04-25 3:17PM EDT | 2026-01-16 | 25.20 | 24.05 | 25.40 | 0.00 | - | 5 | 491 | 52.80% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 25.65 | 27.40 | 0.00 | - | 1 | 6 | 52.97% |
| UBER261218C00055000 | 2024-04-24 2:22PM EDT | 2026-12-18 | 28.35 | 28.80 | 30.20 | 0.00 | - | 2 | 55 | 56.13% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00055000 | 2024-04-24 11:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 517 | 156.25% |
| UBER240503P00055000 | 2024-04-25 1:20PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 740 | 760 | 64.06% |
| UBER240510P00055000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 0.14 | 0.05 | 0.16 | -0.06 | -30.00% | 23 | 456 | 61.72% |
| UBER240517P00055000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 0.17 | 0.11 | 0.20 | -0.04 | -19.05% | 22 | 682 | 54.88% |
| UBER240524P00055000 | 2024-04-26 3:02PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.26 | -0.01 | -4.00% | 34 | 447 | 52.25% |
| UBER240531P00055000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.33 | -0.02 | -6.06% | 1 | 10 | 50.49% |
| UBER240621P00055000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.59 | -0.01 | -1.72% | 154 | 2,683 | 46.58% |
| UBER240719P00055000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 0.84 | 0.84 | 0.99 | +0.02 | +2.44% | 102 | 700 | 44.65% |
| UBER240816P00055000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 1.41 | 1.10 | 1.42 | -0.08 | -5.37% | 201 | 86 | 43.90% |
| UBER240920P00055000 | 2024-04-26 1:15PM EDT | 2024-09-20 | 1.74 | 1.79 | 2.03 | -0.13 | -6.95% | 2 | 1,833 | 44.09% |
| UBER241220P00055000 | 2024-04-26 3:12PM EDT | 2024-12-20 | 2.92 | 2.90 | 3.05 | -0.04 | -1.35% | 12 | 532 | 41.53% |
| UBER250117P00055000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 3.21 | 3.15 | 3.25 | +0.16 | +5.25% | 28 | 6,442 | 40.49% |
| UBER250321P00055000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 4.00 | 4.00 | 4.05 | +0.20 | +5.26% | 232 | 47 | 40.65% |
| UBER250620P00055000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 4.90 | 4.85 | 6.00 | 0.00 | - | 201 | 2,057 | 44.68% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 2025-12-19 | 6.10 | 6.35 | 6.55 | 0.00 | - | 4 | 162 | 39.34% |
| UBER260116P00055000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 6.45 | 6.50 | 6.80 | 0.00 | - | 12 | 2,227 | 39.34% |
| UBER260618P00055000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 7.57 | 7.40 | 9.15 | 0.00 | - | 5 | 444 | 42.66% |
| UBER261218P00055000 | 2024-04-24 10:12AM EDT | 2026-12-18 | 8.30 | 8.30 | 8.65 | -0.05 | -0.60% | 2 | 34 | 37.01% |
