La bourse est fermée
Dow Jones
38 062,72 +159,43 (+0,42 %) Nasdaq
15 724,93 +119,44 (+0,77 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 108,84 +1 935,29 (+3,64 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:45PM EDT. Marché ouvert.
Prix d’exercice:67.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00067500 | 2024-05-02 11:20AM EDT | 2024-05-17 | 4.10 | 3.70 | 3.80 | +0.50 | +13.89% | 81 | 1,824 | 57.89% |
| UBER240621C00067500 | 2024-05-02 10:21AM EDT | 2024-06-21 | 5.00 | 5.15 | 5.25 | 0.00 | - | 28 | 2,863 | 47.31% |
| UBER240719C00067500 | 2024-05-02 12:28PM EDT | 2024-07-19 | 6.05 | 5.95 | 6.05 | +0.25 | +4.31% | 28 | 1,175 | 44.41% |
| UBER240816C00067500 | 2024-05-01 2:56PM EDT | 2024-08-16 | 7.35 | 7.40 | 7.55 | -0.40 | -5.16% | 1 | 130 | 48.46% |
| UBER240920C00067500 | 2024-05-02 11:04AM EDT | 2024-09-20 | 8.55 | 8.25 | 8.35 | -0.25 | -2.84% | 2 | 577 | 46.85% |
| UBER241220C00067500 | 2024-05-01 1:34PM EDT | 2024-12-20 | 10.30 | 10.65 | 10.75 | 0.00 | - | 24 | 295 | 47.82% |
| UBER250117C00067500 | 2024-05-02 9:50AM EDT | 2025-01-17 | 11.20 | 11.20 | 11.35 | -0.55 | -4.68% | 7 | 780 | 47.85% |
| UBER250321C00067500 | 2024-04-29 12:53PM EDT | 2025-03-21 | 12.70 | 12.55 | 12.70 | 0.00 | - | 24 | 70 | 48.36% |
| UBER250620C00067500 | 2024-05-01 3:56PM EDT | 2025-06-20 | 14.20 | 14.30 | 14.55 | 0.00 | - | 454 | 644 | 49.33% |
| UBER251219C00067500 | 2024-04-26 3:23PM EDT | 2025-12-19 | 18.80 | 17.35 | 17.65 | 0.00 | - | 1 | 493 | 50.01% |
| UBER260116C00067500 | 2024-05-02 10:41AM EDT | 2026-01-16 | 17.90 | 15.90 | 18.00 | -0.50 | -2.72% | 9 | 210 | 50.36% |
| UBER260618C00067500 | 2024-04-25 1:08PM EDT | 2026-06-18 | 21.83 | 19.80 | 21.05 | 0.00 | - | 1 | 15 | 51.66% |
| UBER261218C00067500 | 2024-05-01 2:45PM EDT | 2026-12-18 | 22.65 | 21.35 | 23.70 | 0.00 | - | 7 | 58 | 51.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00067500 | 2024-05-02 12:21PM EDT | 2024-05-17 | 2.79 | 2.76 | 2.80 | -0.26 | -8.52% | 20 | 10,719 | 56.54% |
| UBER240621P00067500 | 2024-05-02 11:55AM EDT | 2024-06-21 | 3.65 | 3.75 | 3.85 | +0.04 | +1.11% | 37 | 6,766 | 42.31% |
| UBER240719P00067500 | 2024-05-02 11:27AM EDT | 2024-07-19 | 4.30 | 4.40 | 4.45 | -0.10 | -2.27% | 177 | 5,344 | 38.79% |
| UBER240816P00067500 | 2024-05-02 12:27PM EDT | 2024-08-16 | 5.55 | 5.55 | 5.65 | -0.09 | -1.60% | 7 | 813 | 41.57% |
| UBER240920P00067500 | 2024-05-02 12:07PM EDT | 2024-09-20 | 6.00 | 6.05 | 6.15 | -0.65 | -9.77% | 94 | 1,221 | 39.06% |
| UBER241220P00067500 | 2024-04-24 3:54PM EDT | 2024-12-20 | 7.50 | 7.65 | 7.75 | 0.00 | - | 79 | 318 | 37.97% |
| UBER250117P00067500 | 2024-04-30 9:48AM EDT | 2025-01-17 | 8.00 | 7.95 | 8.10 | -0.25 | -3.03% | 1 | 2,760 | 37.43% |
| UBER250321P00067500 | 2024-05-01 2:07PM EDT | 2025-03-21 | 9.05 | 8.85 | 9.00 | 0.00 | - | 12 | 18 | 37.17% |
| UBER250620P00067500 | 2024-04-26 3:41PM EDT | 2025-06-20 | 9.80 | 9.85 | 10.05 | 0.00 | - | 3 | 1,190 | 36.54% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 2025-12-19 | 10.08 | 11.65 | 11.85 | 0.00 | - | 72 | 71 | 35.79% |
| UBER260116P00067500 | 2024-04-25 12:33PM EDT | 2026-01-16 | 11.50 | 11.70 | 11.95 | 0.00 | - | 8 | 370 | 35.27% |
| UBER260618P00067500 | 2024-04-17 12:39PM EDT | 2026-06-18 | 12.20 | 12.90 | 14.60 | 0.00 | - | 10 | 18 | 38.54% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 2026-12-18 | 13.45 | 13.95 | 14.35 | 0.00 | - | 1 | 13 | 34.09% |
