La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 488,69 -1 838,30 (-3,15 %)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00085000 | 2024-05-10 1:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 5,367 | 68.75% |
| UBER240524C00085000 | 2024-05-10 9:47AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 1 | 411 | 54.30% |
| UBER240531C00085000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 83 | 50.98% |
| UBER240607C00085000 | 2024-05-09 12:02PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 269 | 45.70% |
| UBER240614C00085000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.13 | -0.07 | -70.00% | 10 | 30 | 41.99% |
| UBER240621C00085000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | -0.06 | -46.15% | 26 | 5,769 | 37.31% |
| UBER240719C00085000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 40 | 2,153 | 33.69% |
| UBER240816C00085000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.84 | -0.17 | -17.00% | 28 | 225 | 38.33% |
| UBER240920C00085000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 1.30 | 1.28 | 1.32 | -0.29 | -18.24% | 179 | 3,698 | 37.85% |
| UBER241220C00085000 | 2024-05-10 10:31AM EDT | 2024-12-20 | 2.95 | 2.95 | 3.10 | -0.59 | -16.67% | 1 | 869 | 40.41% |
| UBER250117C00085000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 3.54 | 3.45 | 3.55 | -0.26 | -6.84% | 2 | 2,724 | 40.48% |
| UBER250321C00085000 | 2024-05-09 11:48AM EDT | 2025-03-21 | 5.10 | 4.65 | 4.75 | 0.00 | - | 1 | 128 | 41.63% |
| UBER250620C00085000 | 2024-05-10 11:19AM EDT | 2025-06-20 | 6.32 | 4.00 | 6.40 | -0.18 | -2.77% | 1 | 1,483 | 42.91% |
| UBER251219C00085000 | 2024-05-08 2:51PM EDT | 2025-12-19 | 8.39 | 9.10 | 11.20 | 0.00 | - | 3 | 105 | 50.04% |
| UBER260116C00085000 | 2024-05-09 10:40AM EDT | 2026-01-16 | 10.37 | 8.70 | 11.60 | 0.00 | - | 4 | 1,256 | 50.04% |
| UBER260618C00085000 | 2024-05-08 10:37AM EDT | 2026-06-18 | 11.15 | 10.25 | 12.10 | 0.00 | - | 26 | 229 | 46.08% |
| UBER261218C00085000 | 2024-05-10 10:40AM EDT | 2026-12-18 | 13.85 | 13.90 | 14.05 | -0.80 | -5.46% | 57 | 292 | 45.93% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00085000 | 2024-05-09 2:55PM EDT | 2024-05-17 | 16.95 | 16.90 | 19.10 | 0.00 | - | 42 | 13 | 155.18% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 2024-05-24 | 17.62 | 16.50 | 19.75 | 0.00 | - | 10 | 3 | 65.04% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 17.65 | 16.00 | 18.35 | 0.00 | - | 5 | 0 | 65.72% |
| UBER240621P00085000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 19.45 | 16.90 | 19.10 | 0.00 | - | 2,634 | 0 | 63.33% |
| UBER240719P00085000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 18.31 | 16.90 | 19.10 | -1.69 | -8.45% | 3 | 0 | 49.07% |
| UBER240816P00085000 | 2024-05-02 3:27PM EDT | 2024-08-16 | 17.40 | 18.00 | 19.25 | 0.00 | - | 1 | 23 | 43.24% |
| UBER240920P00085000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 17.40 | 18.20 | 18.50 | 0.00 | - | 1 | 2,082 | 28.52% |
| UBER241220P00085000 | 2024-05-08 2:15PM EDT | 2024-12-20 | 21.22 | 18.95 | 19.20 | 0.00 | - | 34 | 901 | 28.24% |
| UBER250117P00085000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 19.25 | 19.10 | 19.75 | +0.59 | +3.16% | 2 | 1,664 | 30.30% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 20.06 | 19.55 | 20.00 | 0.00 | - | - | 18 | 28.49% |
| UBER250620P00085000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 22.45 | 20.45 | 20.75 | 0.00 | - | 5 | 1,221 | 28.50% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 2025-12-19 | 22.47 | 21.15 | 22.20 | 0.00 | - | 80 | 146 | 28.68% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 2026-01-16 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 17.29% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 13.28% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 2026-12-18 | 23.90 | 21.50 | 26.00 | 0.00 | - | 31 | 39 | 31.87% |
