Marchés français ouverture 6 h 22 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 908,36 +1 015,05 (+1,88 %)
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:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00082500 | 2024-05-02 3:31PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 114 | 6,232 | 59.18% |
| UBER240621C00082500 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.76 | 0.77 | 0.83 | -0.20 | -20.83% | 261 | 1,542 | 44.82% |
| UBER240719C00082500 | 2024-05-02 3:38PM EDT | 2024-07-19 | 1.25 | 1.27 | 1.33 | -0.15 | -10.71% | 76 | 22,708 | 42.04% |
| UBER240920C00082500 | 2024-05-02 3:43PM EDT | 2024-09-20 | 2.93 | 3.00 | 3.10 | +0.36 | +14.01% | 99 | 875 | 44.39% |
| UBER241220C00082500 | 2024-05-02 10:17AM EDT | 2024-12-20 | 4.95 | 5.05 | 5.20 | -0.35 | -6.60% | 5 | 296 | 45.15% |
| UBER250117C00082500 | 2024-05-02 11:06AM EDT | 2025-01-17 | 5.60 | 5.55 | 5.70 | +0.10 | +1.82% | 37 | 933 | 44.93% |
| UBER250321C00082500 | 2024-04-30 2:23PM EDT | 2025-03-21 | 6.35 | 5.85 | 7.05 | 0.00 | - | 1 | 7 | 45.73% |
| UBER250620C00082500 | 2024-05-02 11:11AM EDT | 2025-06-20 | 8.90 | 8.65 | 9.40 | +0.60 | +7.23% | 2 | 117 | 48.56% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 11.70 | 12.15 | 0.00 | - | 1 | 237 | 48.35% |
| UBER260116C00082500 | 2024-04-29 10:59AM EDT | 2026-01-16 | 12.00 | 12.05 | 13.00 | 0.00 | - | 3 | 105 | 49.63% |
| UBER260618C00082500 | 2024-04-19 11:56AM EDT | 2026-06-18 | 14.85 | 13.85 | 14.80 | 0.00 | - | 1 | 8 | 48.99% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 2026-12-18 | 17.35 | 14.50 | 17.05 | 0.00 | - | 7 | 23 | 49.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 2024-05-17 | 11.77 | 13.95 | 14.25 | 0.00 | - | 11 | 1,734 | 55.08% |
| UBER240621P00082500 | 2024-04-30 2:35PM EDT | 2024-06-21 | 16.00 | 14.20 | 14.55 | 0.00 | - | 4 | 867 | 41.11% |
| UBER240719P00082500 | 2024-05-02 1:43PM EDT | 2024-07-19 | 14.85 | 14.50 | 15.80 | -1.80 | -10.81% | 85 | 601 | 47.88% |
| UBER240920P00082500 | 2024-05-01 2:42PM EDT | 2024-09-20 | 15.25 | 15.55 | 15.90 | 0.00 | - | 2 | 305 | 36.38% |
| UBER241220P00082500 | 2024-05-01 9:53AM EDT | 2024-12-20 | 18.05 | 16.70 | 17.10 | 0.00 | - | 3 | 277 | 35.00% |
| UBER250117P00082500 | 2024-05-01 2:04PM EDT | 2025-01-17 | 17.54 | 17.00 | 17.35 | 0.00 | - | 61 | 333 | 34.29% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.20 | 19.10 | 0.00 | - | 8 | 131 | 38.17% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.60 | 18.50 | 19.10 | 0.00 | - | 1 | 43 | 33.72% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 18.10 | 20.70 | 0.00 | - | 57 | 162 | 32.88% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 19.50 | 20.80 | 0.00 | - | 150 | 260 | 32.42% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 29.32% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 2026-12-18 | 19.03 | 20.05 | 24.95 | 0.00 | - | 10 | 10 | 35.59% |
