La bourse ferme dans 4 h 7 min
CAC 40
8 016,82 -75,04 (-0,93 %) Euro Stoxx 50
4 948,81 -41,07 (-0,82 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 341,10 +2,70 (+0,12 %) Bitcoin EUR
59 419,78 -2 504,31 (-4,04 %)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00070000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,859 | 2,726 | 3.13% |
| UBER240503C00070000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,066 | 1,851 | 1.56% |
| UBER240510C00070000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 2.98 | 0.00 | 0.00 | 0.00 | - | 936 | 816 | 1.56% |
| UBER240517C00070000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 963 | 3,344 | 1.56% |
| UBER240524C00070000 | 2024-04-24 3:12PM EDT | 2024-05-24 | 3.48 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.78% |
| UBER240531C00070000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 822 | 425 | 0.78% |
| UBER240621C00070000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,302 | 19,993 | 0.78% |
| UBER240719C00070000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 5.58 | 0.00 | 0.00 | 0.00 | - | 8,572 | 9,471 | 0.78% |
| UBER240816C00070000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 329 | 359 | 0.39% |
| UBER240920C00070000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 136 | 1,468 | 0.39% |
| UBER241220C00070000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 28 | 558 | 0.39% |
| UBER250117C00070000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 113 | 5,645 | 0.39% |
| UBER250321C00070000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.39% |
| UBER250620C00070000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,971 | 0.20% |
| UBER251219C00070000 | 2024-04-24 11:45AM EDT | 2025-12-19 | 16.17 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.20% |
| UBER260116C00070000 | 2024-04-24 2:48PM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,112 | 0.20% |
| UBER260618C00070000 | 2024-04-24 12:09PM EDT | 2026-06-18 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.20% |
| UBER261218C00070000 | 2024-04-24 2:41PM EDT | 2026-12-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 54 | 404 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00070000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2,071 | 2,295 | 0.00% |
| UBER240503P00070000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,150 | 2,558 | 0.00% |
| UBER240510P00070000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 165 | 623 | 0.00% |
| UBER240517P00070000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 534 | 7,110 | 0.00% |
| UBER240524P00070000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 531 | 0.00% |
| UBER240531P00070000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 4.13 | 0.00 | 0.00 | 0.00 | - | 22 | 59 | 0.00% |
| UBER240621P00070000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 272 | 6,022 | 0.00% |
| UBER240719P00070000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1,708 | 2,866 | 0.00% |
| UBER240816P00070000 | 2024-04-24 10:42AM EDT | 2024-08-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 92 | 237 | 0.00% |
| UBER240920P00070000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 27 | 1,737 | 0.00% |
| UBER241220P00070000 | 2024-04-24 3:35PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,023 | 0.00% |
| UBER250117P00070000 | 2024-04-24 1:05PM EDT | 2025-01-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 3,317 | 0.00% |
| UBER250321P00070000 | 2024-04-24 12:02PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 144 | 151 | 0.00% |
| UBER250620P00070000 | 2024-04-24 10:32AM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 144 | 1,007 | 0.00% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| UBER260116P00070000 | 2024-04-24 9:47AM EDT | 2026-01-16 | 12.74 | 0.00 | 0.00 | 0.00 | - | 6 | 1,203 | 0.00% |
| UBER260618P00070000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| UBER261218P00070000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 392 | 919 | 0.00% |
