La bourse ferme dans 28 min
CAC 40
7 924,60 -60,33 (-0,76 %) Euro Stoxx 50
4 896,78 -24,44 (-0,50 %) Dow Jones
38 073,60 +170,31 (+0,45 %) EUR/USD
1,0689 -0,0029 (-0,27 %) Gold future
2 311,70 +0,70 (+0,03 %) Bitcoin EUR
55 215,93 +1 541,50 (+2,87 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:72.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00072500 | 2024-05-02 9:40AM EDT | 2024-05-17 | 1.60 | 1.69 | 1.82 | -0.21 | -11.60% | 17 | 3,557 | 56.25% |
| UBER240621C00072500 | 2024-05-02 9:30AM EDT | 2024-06-21 | 2.92 | 3.00 | 3.05 | +0.02 | +0.69% | 43 | 3,915 | 44.78% |
| UBER240719C00072500 | 2024-05-02 10:35AM EDT | 2024-07-19 | 3.85 | 3.80 | 3.90 | +0.20 | +5.48% | 81 | 4,746 | 42.79% |
| UBER240816C00072500 | 2024-05-02 10:35AM EDT | 2024-08-16 | 5.20 | 5.20 | 5.25 | -0.35 | -6.31% | 53 | 552 | 45.94% |
| UBER240920C00072500 | 2024-05-02 10:41AM EDT | 2024-09-20 | 6.05 | 6.00 | 6.10 | -0.12 | -1.94% | 501 | 1,655 | 44.86% |
| UBER241220C00072500 | 2024-04-29 2:13PM EDT | 2024-12-20 | 8.25 | 8.35 | 8.45 | 0.00 | - | 5 | 248 | 45.75% |
| UBER250117C00072500 | 2024-05-01 3:38PM EDT | 2025-01-17 | 9.00 | 8.90 | 9.00 | 0.00 | - | 37 | 1,327 | 45.61% |
| UBER250321C00072500 | 2024-04-29 9:47AM EDT | 2025-03-21 | 10.00 | 10.35 | 10.55 | 0.00 | - | 1 | 92 | 46.95% |
| UBER250620C00072500 | 2024-05-01 9:44AM EDT | 2025-06-20 | 11.40 | 12.15 | 14.35 | 0.00 | - | 1 | 367 | 50.81% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 2025-12-19 | 15.99 | 15.25 | 15.85 | 0.00 | - | 1 | 4 | 49.93% |
| UBER260116C00072500 | 2024-05-01 3:22PM EDT | 2026-01-16 | 16.10 | 15.45 | 15.80 | 0.00 | - | 4 | 92 | 48.66% |
| UBER260618C00072500 | 2024-04-26 11:16AM EDT | 2026-06-18 | 18.27 | 16.75 | 19.15 | 0.00 | - | 1 | 110 | 52.30% |
| UBER261218C00072500 | 2024-04-30 3:46PM EDT | 2026-12-18 | 18.99 | 19.15 | 21.30 | 0.00 | - | 6 | 1,141 | 52.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00072500 | 2024-05-02 10:40AM EDT | 2024-05-17 | 5.69 | 5.70 | 5.85 | -0.46 | -7.48% | 19 | 4,061 | 60.38% |
| UBER240621P00072500 | 2024-05-02 10:18AM EDT | 2024-06-21 | 6.84 | 6.60 | 6.70 | +0.66 | +10.68% | 3 | 3,406 | 43.29% |
| UBER240719P00072500 | 2024-05-02 10:33AM EDT | 2024-07-19 | 7.20 | 7.15 | 7.25 | -0.90 | -11.11% | 74 | 1,719 | 39.21% |
| UBER240816P00072500 | 2024-04-30 1:09PM EDT | 2024-08-16 | 8.85 | 8.20 | 8.35 | 0.00 | - | 9 | 658 | 41.20% |
| UBER240920P00072500 | 2024-05-02 10:45AM EDT | 2024-09-20 | 8.80 | 8.70 | 8.80 | +0.10 | +1.13% | 4 | 1,300 | 38.42% |
| UBER241220P00072500 | 2024-04-25 2:43PM EDT | 2024-12-20 | 9.80 | 10.25 | 10.35 | 0.00 | - | 10 | 324 | 37.10% |
| UBER250117P00072500 | 2024-05-02 10:18AM EDT | 2025-01-17 | 10.75 | 10.55 | 10.65 | -0.40 | -3.59% | 20 | 1,057 | 36.34% |
| UBER250321P00072500 | 2024-04-26 10:15AM EDT | 2025-03-21 | 11.10 | 11.40 | 11.55 | 0.00 | - | 3 | 33 | 36.11% |
| UBER250620P00072500 | 2024-04-29 10:48AM EDT | 2025-06-20 | 12.75 | 12.45 | 12.65 | 0.00 | - | 8 | 863 | 35.68% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 2025-12-19 | 12.35 | 12.25 | 14.50 | 0.00 | - | 12 | 22 | 35.05% |
| UBER260116P00072500 | 2024-04-26 3:55PM EDT | 2026-01-16 | 14.40 | 13.55 | 15.25 | 0.00 | - | 452 | 625 | 36.36% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 2026-06-18 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 27.19% |
| UBER261218P00072500 | 2024-05-01 3:06PM EDT | 2026-12-18 | 16.35 | 16.45 | 17.20 | 0.00 | - | 6 | 1,554 | 33.77% |
