Marchés français ouverture 8 h 10 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 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 345,44 +1 335,68 (+2,47 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 217 | 153.13% |
| UBER240510C00090000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.04 | 0.00 | - | 817 | 1,002 | 72.66% |
| UBER240517C00090000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 140 | 5,193 | 60.16% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 2024-05-24 | 0.13 | 0.04 | 0.17 | 0.00 | - | 4 | 83 | 55.47% |
| UBER240531C00090000 | 2024-04-30 10:24AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.75 | 0.00 | - | 2 | 11 | 62.31% |
| UBER240621C00090000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.34 | -0.01 | -3.85% | 87 | 5,675 | 46.39% |
| UBER240719C00090000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.54 | +0.02 | +4.17% | 29 | 2,256 | 41.41% |
| UBER240816C00090000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.39 | +0.05 | +4.35% | 1 | 139 | 46.34% |
| UBER240920C00090000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 1.71 | 1.67 | 1.79 | -0.04 | -2.29% | 1 | 1,950 | 43.77% |
| UBER241220C00090000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 3.35 | 3.35 | 3.45 | -0.25 | -6.94% | 1 | 2,942 | 44.02% |
| UBER250117C00090000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.90 | -0.23 | -5.78% | 200 | 6,767 | 43.88% |
| UBER250321C00090000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 4.90 | 3.95 | 6.10 | -0.40 | -7.55% | 3 | 102 | 48.83% |
| UBER250620C00090000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 6.61 | 6.55 | 7.65 | -0.34 | -4.89% | 5 | 5,212 | 48.72% |
| UBER251219C00090000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 8.70 | 9.45 | 10.70 | 0.00 | - | 1 | 165 | 49.50% |
| UBER260116C00090000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 9.75 | 8.15 | 10.90 | +0.25 | +2.63% | 11 | 1,407 | 48.94% |
| UBER260618C00090000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 11.30 | 11.95 | 12.40 | 0.00 | - | 2 | 222 | 47.63% |
| UBER261218C00090000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 13.20 | 14.15 | 15.65 | 0.00 | - | 15 | 243 | 50.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 20.00 | 20.50 | 22.60 | 0.00 | - | 1 | 0 | 192.19% |
| UBER240510P00090000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 21.05 | 20.50 | 21.55 | 0.00 | - | 19 | 0 | 90.63% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 21.45 | 21.00 | 22.05 | 0.00 | - | 14 | 0 | 65.43% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 20.05 | 22.85 | 0.00 | - | - | 3 | 88.13% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 21.41 | 21.30 | 21.85 | 0.00 | - | 121 | 12 | 48.63% |
| UBER240719P00090000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 22.30 | 21.40 | 21.90 | 0.00 | - | 42 | 136 | 40.11% |
| UBER240920P00090000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 22.65 | 21.85 | 22.20 | 0.00 | - | 10 | 397 | 33.86% |
| UBER241220P00090000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 22.30 | 22.55 | 23.00 | 0.00 | - | 205 | 705 | 32.72% |
| UBER250117P00090000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 22.36 | 22.85 | 23.25 | 0.00 | - | 100 | 324 | 32.51% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 22.75 | 24.65 | 0.00 | - | 149 | 9 | 36.29% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 24.00 | 24.55 | 0.00 | - | 5 | 96 | 31.65% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 23.40 | 26.30 | 0.00 | - | 38 | 31 | 32.20% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 24.55 | 26.05 | 0.00 | - | 5 | 93 | 30.69% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.65 | 27.60 | 0.00 | - | 7 | 33 | 31.75% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 27.00 | 26.90 | 28.95 | 0.00 | - | 3 | 35 | 31.76% |
