Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.266,42 +363,13 (+0,96%) Bitcoin EUR
55.237,70 +404,51 (+0,74%) CMC Crypto 200
1.279,64 +8,89 (+0,70%) Nasdaq Compositive
15.854,52 +249,04 (+1,60%) S&P 500
5.070,14 +51,75 (+1,03%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00032500 | 2024-04-18 2:02PM EDT | 32.50 | 38.60 | 35.35 | 36.00 | 0.00 | - | 1 | 16 | 159.38% |
| UBER240517C00035000 | 2024-05-01 3:47PM EDT | 35.00 | 33.40 | 33.30 | 33.55 | 0.00 | - | 6 | 143 | 156.64% |
| UBER240517C00037500 | 2024-05-02 9:50AM EDT | 37.50 | 30.40 | 30.85 | 31.05 | -0.90 | -2.88% | 1 | 27 | 112.50% |
| UBER240517C00040000 | 2024-04-30 10:20AM EDT | 40.00 | 28.41 | 28.25 | 28.50 | 0.00 | - | 1 | 466 | 118.75% |
| UBER240517C00042500 | 2024-04-26 10:56AM EDT | 42.50 | 27.00 | 25.50 | 26.35 | 0.00 | - | 1 | 20 | 146.09% |
| UBER240517C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 21.30 | 23.40 | 23.95 | 0.00 | - | 2 | 65 | 117.38% |
| UBER240517C00047500 | 2024-04-30 9:54AM EDT | 47.50 | 20.00 | 20.90 | 21.40 | 0.00 | - | 2 | 26 | 102.34% |
| UBER240517C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 18.70 | 18.45 | 18.55 | +1.40 | +8.09% | 13 | 93 | 73.83% |
| UBER240517C00055000 | 2024-05-01 11:17AM EDT | 55.00 | 12.52 | 13.50 | 13.70 | 0.00 | - | 6 | 189 | 63.48% |
| UBER240517C00057500 | 2024-05-02 12:57PM EDT | 57.50 | 11.25 | 11.20 | 11.35 | -0.25 | -2.17% | 3 | 202 | 62.26% |
| UBER240517C00060000 | 2024-05-02 12:00PM EDT | 60.00 | 9.44 | 8.60 | 9.10 | +0.44 | +4.89% | 11 | 321 | 53.32% |
| UBER240517C00061000 | 2024-05-02 10:10AM EDT | 61.00 | 8.05 | 8.15 | 8.25 | -0.60 | -6.94% | 9 | 23 | 59.38% |
| UBER240517C00062000 | 2024-05-02 1:55PM EDT | 62.00 | 7.40 | 7.35 | 7.40 | -0.75 | -9.20% | 8 | 31 | 58.40% |
| UBER240517C00062500 | 2024-05-01 3:05PM EDT | 62.50 | 7.75 | 6.90 | 7.05 | 0.00 | - | 10 | 542 | 57.96% |
| UBER240517C00063000 | 2024-05-02 10:32AM EDT | 63.00 | 6.80 | 6.55 | 6.70 | -0.35 | -4.90% | 19 | 41 | 58.45% |
| UBER240517C00064000 | 2024-05-02 11:59AM EDT | 64.00 | 6.27 | 5.80 | 5.90 | +0.12 | +1.95% | 15 | 43 | 57.03% |
| UBER240517C00065000 | 2024-05-02 12:48PM EDT | 65.00 | 5.29 | 5.20 | 5.25 | -0.56 | -9.57% | 683 | 1,380 | 57.91% |
| UBER240517C00066000 | 2024-05-02 12:39PM EDT | 66.00 | 4.50 | 4.55 | 4.60 | -0.11 | -2.39% | 5 | 202 | 57.30% |
| UBER240517C00067000 | 2024-05-02 1:52PM EDT | 67.00 | 3.95 | 3.95 | 4.05 | -0.40 | -9.20% | 22 | 293 | 57.23% |
| UBER240517C00067500 | 2024-05-02 2:17PM EDT | 67.50 | 3.75 | 3.70 | 3.75 | +0.15 | +4.17% | 123 | 1,824 | 57.08% |
| UBER240517C00068000 | 2024-05-02 1:40PM EDT | 68.00 | 3.55 | 3.45 | 3.50 | +0.05 | +1.43% | 416 | 1,171 | 57.18% |
| UBER240517C00069000 | 2024-05-02 2:26PM EDT | 69.00 | 2.96 | 2.97 | 3.05 | -0.02 | -0.67% | 519 | 710 | 57.30% |
| UBER240517C00070000 | 2024-05-02 2:40PM EDT | 70.00 | 2.57 | 2.55 | 2.58 | -0.04 | -1.53% | 308 | 3,435 | 56.96% |
| UBER240517C00071000 | 2024-05-02 10:55AM EDT | 71.00 | 2.33 | 2.14 | 2.29 | -0.24 | -9.34% | 5 | 368 | 57.47% |
| UBER240517C00072000 | 2024-05-02 2:53PM EDT | 72.00 | 1.82 | 1.82 | 1.86 | -0.12 | -6.19% | 41 | 1,362 | 56.74% |
| UBER240517C00072500 | 2024-05-02 2:40PM EDT | 72.50 | 1.72 | 1.67 | 1.70 | -0.09 | -4.97% | 20 | 3,557 | 56.64% |
| UBER240517C00073000 | 2024-05-02 2:45PM EDT | 73.00 | 1.53 | 1.51 | 1.54 | -0.15 | -8.93% | 46 | 1,416 | 56.30% |
| UBER240517C00074000 | 2024-05-02 2:52PM EDT | 74.00 | 1.29 | 1.26 | 1.31 | -0.02 | -1.53% | 83 | 195 | 56.57% |
| UBER240517C00075000 | 2024-05-02 2:45PM EDT | 75.00 | 1.04 | 1.03 | 1.07 | -0.05 | -4.59% | 115 | 8,677 | 56.20% |
| UBER240517C00076000 | 2024-05-02 12:38PM EDT | 76.00 | 0.85 | 0.85 | 0.89 | -0.06 | -6.59% | 65 | 194 | 56.35% |
| UBER240517C00077000 | 2024-05-02 9:39AM EDT | 77.00 | 0.86 | 0.70 | 0.73 | +0.09 | +11.69% | 15 | 476 | 56.40% |
| UBER240517C00077500 | 2024-05-02 2:34PM EDT | 77.50 | 0.66 | 0.63 | 0.66 | -0.14 | -17.50% | 145 | 3,473 | 56.40% |
| UBER240517C00078000 | 2024-05-02 1:36PM EDT | 78.00 | 0.63 | 0.57 | 0.59 | +0.02 | +3.28% | 12 | 818 | 56.35% |
| UBER240517C00079000 | 2024-05-02 1:08PM EDT | 79.00 | 0.48 | 0.46 | 0.49 | -0.18 | -27.27% | 7 | 494 | 56.54% |
| UBER240517C00080000 | 2024-05-02 2:48PM EDT | 80.00 | 0.39 | 0.37 | 0.40 | -0.07 | -15.22% | 394 | 8,592 | 56.64% |
| UBER240517C00081000 | 2024-05-02 1:54PM EDT | 81.00 | 0.32 | 0.30 | 0.32 | -0.12 | -27.27% | 531 | 102 | 56.74% |
| UBER240517C00082000 | 2024-05-02 2:11PM EDT | 82.00 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 31 | 612 | 56.84% |
| UBER240517C00082500 | 2024-05-02 1:28PM EDT | 82.50 | 0.26 | 0.22 | 0.24 | -0.03 | -10.34% | 7 | 6,232 | 57.23% |
| UBER240517C00085000 | 2024-05-02 2:16PM EDT | 85.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 77 | 5,805 | 57.81% |
| UBER240517C00087500 | 2024-05-02 1:47PM EDT | 87.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 7 | 4,614 | 58.59% |
| UBER240517C00090000 | 2024-05-02 1:58PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 110 | 5,193 | 60.55% |
| UBER240517C00095000 | 2024-05-02 12:13PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 2,957 | 64.06% |
| UBER240517C00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 1,809 | 68.75% |
| UBER240517C00105000 | 2024-05-02 9:41AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,576 | 73.44% |
| UBER240517C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 409 | 92.97% |
| UBER240517C00115000 | 2024-04-24 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 231 | 100.00% |
| UBER240517C00120000 | 2024-05-02 11:23AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 941 | 96.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00035000 | 2024-02-05 11:20AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 138.28% |
| UBER240517P00037500 | 2024-04-19 3:17PM EDT | 37.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 21 | 120.31% |
| UBER240517P00040000 | 2024-04-08 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 241 | 244 | 111.72% |
| UBER240517P00042500 | 2024-04-25 12:25PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 960 | 961 | 87.50% |
| UBER240517P00045000 | 2024-04-26 10:58AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 646 | 80.47% |
| UBER240517P00047500 | 2024-05-01 10:08AM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,202 | 80.08% |
| UBER240517P00050000 | 2024-05-02 1:19PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 15 | 1,341 | 69.14% |
| UBER240517P00055000 | 2024-05-02 11:46AM EDT | 55.00 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 34 | 1,130 | 60.55% |
| UBER240517P00057500 | 2024-05-02 2:18PM EDT | 57.50 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 57 | 2,372 | 59.08% |
| UBER240517P00060000 | 2024-05-02 2:39PM EDT | 60.00 | 0.53 | 0.53 | 0.56 | -0.16 | -23.19% | 174 | 2,682 | 57.76% |
| UBER240517P00061000 | 2024-05-02 11:12AM EDT | 61.00 | 0.76 | 0.69 | 0.72 | +0.11 | +16.92% | 32 | 347 | 57.52% |
| UBER240517P00062000 | 2024-05-02 2:27PM EDT | 62.00 | 0.92 | 0.89 | 0.91 | -0.03 | -3.16% | 49 | 443 | 57.28% |
| UBER240517P00062500 | 2024-05-02 2:39PM EDT | 62.50 | 1.01 | 1.00 | 1.04 | -0.21 | -17.21% | 91 | 19,922 | 57.32% |
| UBER240517P00063000 | 2024-05-01 3:58PM EDT | 63.00 | 1.21 | 1.11 | 1.15 | -0.15 | -11.03% | 12 | 137 | 56.93% |
| UBER240517P00064000 | 2024-05-02 1:58PM EDT | 64.00 | 1.41 | 1.39 | 1.43 | -0.10 | -6.62% | 12 | 121 | 56.84% |
| UBER240517P00065000 | 2024-05-02 2:27PM EDT | 65.00 | 1.77 | 1.71 | 1.75 | -0.21 | -10.61% | 75 | 13,297 | 56.64% |
| UBER240517P00066000 | 2024-05-02 12:37PM EDT | 66.00 | 2.21 | 2.08 | 2.11 | -0.04 | -1.78% | 22 | 276 | 56.37% |
| UBER240517P00067000 | 2024-05-02 1:58PM EDT | 67.00 | 2.50 | 2.49 | 2.53 | -0.40 | -13.79% | 13 | 456 | 56.15% |
| UBER240517P00067500 | 2024-05-02 1:49PM EDT | 67.50 | 2.78 | 2.73 | 2.77 | -0.27 | -8.85% | 22 | 10,719 | 56.30% |
| UBER240517P00068000 | 2024-05-02 2:48PM EDT | 68.00 | 3.00 | 2.96 | 2.99 | -0.14 | -4.46% | 505 | 1,017 | 55.96% |
| UBER240517P00069000 | 2024-05-02 1:31PM EDT | 69.00 | 3.31 | 3.45 | 3.60 | -0.59 | -15.13% | 325 | 519 | 56.35% |
| UBER240517P00070000 | 2024-05-02 2:39PM EDT | 70.00 | 4.08 | 4.05 | 4.15 | -0.07 | -1.69% | 280 | 7,153 | 56.35% |
| UBER240517P00071000 | 2024-05-01 3:58PM EDT | 71.00 | 5.10 | 4.70 | 4.80 | 0.00 | - | 18 | 144 | 56.84% |
| UBER240517P00072000 | 2024-05-02 10:31AM EDT | 72.00 | 5.40 | 5.30 | 5.45 | -0.20 | -3.57% | 7 | 154 | 56.08% |
| UBER240517P00072500 | 2024-05-02 2:37PM EDT | 72.50 | 5.70 | 5.65 | 5.80 | -0.45 | -7.32% | 188 | 4,061 | 56.10% |
| UBER240517P00073000 | 2024-04-30 11:09AM EDT | 73.00 | 6.30 | 6.00 | 6.10 | 0.00 | - | 1 | 59 | 55.42% |
| UBER240517P00074000 | 2024-05-02 1:14PM EDT | 74.00 | 6.75 | 6.75 | 6.90 | +0.55 | +8.87% | 1 | 7 | 55.96% |
| UBER240517P00075000 | 2024-05-02 11:55AM EDT | 75.00 | 7.31 | 7.50 | 7.65 | -0.44 | -5.68% | 24 | 6,291 | 55.18% |
| UBER240517P00076000 | 2024-05-02 9:48AM EDT | 76.00 | 8.60 | 8.30 | 8.45 | -0.40 | -4.44% | 1 | 6 | 54.74% |
| UBER240517P00077000 | 2024-04-25 10:08AM EDT | 77.00 | 8.90 | 9.15 | 9.30 | 0.00 | - | - | 32 | 54.79% |
| UBER240517P00077500 | 2024-05-01 2:33PM EDT | 77.50 | 9.60 | 9.65 | 9.75 | 0.00 | - | 141 | 2,570 | 55.96% |
| UBER240517P00078000 | 2024-04-30 9:32AM EDT | 78.00 | 11.20 | 10.05 | 10.20 | 0.00 | - | 1 | 17 | 55.62% |
| UBER240517P00080000 | 2024-05-01 1:44PM EDT | 80.00 | 12.60 | 11.85 | 12.05 | 0.00 | - | 71 | 1,559 | 56.45% |
| UBER240517P00082500 | 2024-04-23 12:39PM EDT | 82.50 | 11.77 | 14.25 | 14.40 | 0.00 | - | 11 | 1,734 | 58.59% |
| UBER240517P00085000 | 2024-05-02 2:14PM EDT | 85.00 | 16.64 | 16.60 | 16.80 | +0.64 | +4.00% | 2 | 560 | 57.42% |
| UBER240517P00087500 | 2024-04-29 10:03AM EDT | 87.50 | 19.57 | 18.55 | 19.25 | 0.00 | - | 1 | 1 | 67.38% |
| UBER240517P00090000 | 2024-04-24 2:31PM EDT | 90.00 | 21.45 | 21.55 | 21.75 | 0.00 | - | 14 | 0 | 64.06% |
| UBER240517P00095000 | 2024-05-01 9:43AM EDT | 95.00 | 28.25 | 26.10 | 26.65 | 0.00 | - | 3 | 0 | 74.61% |
| UBER240517P00100000 | 2024-04-22 9:46AM EDT | 100.00 | 30.25 | 31.05 | 31.70 | 0.00 | - | 15 | 0 | 90.43% |
| UBER240517P00105000 | 2024-05-01 2:38PM EDT | 105.00 | 36.40 | 36.25 | 36.70 | 0.00 | - | 1 | 0 | 99.61% |
| UBER240517P00115000 | 2024-04-18 12:08PM EDT | 115.00 | 42.95 | 46.55 | 46.70 | 0.00 | - | 4 | 0 | 104.30% |
| UBER240517P00120000 | 2024-04-19 3:16PM EDT | 120.00 | 50.80 | 51.05 | 51.70 | 0.00 | - | 1 | 0 | 124.61% |
