La bourse est fermée
Dow Jones
38 232,25 +328,96 (+0,87 %) Nasdaq
15 829,08 +223,60 (+1,43 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 318,26 +837,45 (+1,54 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00077500 | 2024-05-02 1:20PM EDT | 2024-05-17 | 0.71 | 0.63 | 0.65 | -0.09 | -11.25% | 11 | 3,473 | 56.54% |
| UBER240621C00077500 | 2024-05-02 2:08PM EDT | 2024-06-21 | 1.58 | 1.53 | 1.57 | +0.03 | +1.94% | 9 | 4,392 | 44.43% |
| UBER240719C00077500 | 2024-05-02 1:43PM EDT | 2024-07-19 | 2.26 | 2.20 | 2.27 | -0.27 | -10.67% | 54 | 2,878 | 42.31% |
| UBER240816C00077500 | 2024-05-02 1:29PM EDT | 2024-08-16 | 3.60 | 3.45 | 3.60 | -0.05 | -1.37% | 103 | 607 | 46.34% |
| UBER240920C00077500 | 2024-05-02 12:38PM EDT | 2024-09-20 | 4.25 | 4.25 | 4.35 | -0.25 | -5.56% | 189 | 552 | 44.89% |
| UBER241220C00077500 | 2024-05-02 9:32AM EDT | 2024-12-20 | 6.55 | 6.50 | 6.60 | +0.85 | +14.91% | 7 | 300 | 45.65% |
| UBER250117C00077500 | 2024-05-02 11:01AM EDT | 2025-01-17 | 7.10 | 7.05 | 7.15 | +0.45 | +6.77% | 15 | 646 | 45.54% |
| UBER250321C00077500 | 2024-04-25 12:25PM EDT | 2025-03-21 | 9.20 | 8.30 | 8.50 | 0.00 | - | 1 | 26 | 46.16% |
| UBER250620C00077500 | 2024-05-01 9:52AM EDT | 2025-06-20 | 9.70 | 10.15 | 10.30 | 0.00 | - | 37 | 218 | 46.97% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 2025-12-19 | 17.15 | 13.25 | 13.50 | 0.00 | - | 3 | 46 | 48.35% |
| UBER260116C00077500 | 2024-04-30 3:44PM EDT | 2026-01-16 | 12.50 | 13.35 | 13.80 | 0.00 | - | 1 | 19 | 48.10% |
| UBER260618C00077500 | 2024-04-24 1:04PM EDT | 2026-06-18 | 15.09 | 15.80 | 16.25 | 0.00 | - | 2 | 7 | 49.34% |
| UBER261218C00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 18.33 | 16.90 | 19.10 | -0.71 | -3.73% | 11 | 22 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00077500 | 2024-05-01 2:33PM EDT | 2024-05-17 | 9.60 | 9.70 | 9.85 | 0.00 | - | 141 | 2,570 | 56.69% |
| UBER240621P00077500 | 2024-05-01 2:57PM EDT | 2024-06-21 | 9.50 | 10.15 | 10.50 | 0.00 | - | 11 | 3,094 | 41.94% |
| UBER240719P00077500 | 2024-05-02 9:47AM EDT | 2024-07-19 | 10.97 | 10.75 | 10.90 | -1.43 | -11.53% | 1 | 955 | 37.66% |
| UBER240816P00077500 | 2024-04-29 9:57AM EDT | 2024-08-16 | 11.85 | 11.65 | 11.85 | 0.00 | - | 141 | 158 | 39.83% |
| UBER240920P00077500 | 2024-05-02 12:58PM EDT | 2024-09-20 | 12.12 | 12.15 | 12.25 | +0.52 | +4.48% | 7 | 570 | 37.18% |
| UBER241220P00077500 | 2024-05-01 10:51AM EDT | 2024-12-20 | 14.20 | 13.45 | 13.70 | 0.00 | - | 5 | 277 | 36.12% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 2025-01-17 | 14.06 | 13.75 | 14.00 | 0.00 | - | 1 | 601 | 35.49% |
| UBER250321P00077500 | 2024-04-29 1:15PM EDT | 2025-03-21 | 14.60 | 14.45 | 14.75 | 0.00 | - | 5 | 15 | 34.85% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 2025-06-20 | 14.45 | 15.55 | 15.90 | 0.00 | - | 6 | 481 | 34.83% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 2025-12-19 | 16.70 | 17.20 | 17.50 | 0.00 | - | 10 | 21 | 33.66% |
| UBER260116P00077500 | 2024-04-26 1:10PM EDT | 2026-01-16 | 17.00 | 17.40 | 17.70 | 0.00 | - | 90 | 396 | 33.46% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 2026-06-18 | 14.90 | 17.10 | 19.10 | 0.00 | - | 1 | 0 | 33.52% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 2026-12-18 | 19.35 | 19.35 | 19.95 | -0.48 | -2.42% | 1 | 66 | 32.08% |
