Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.423,60 +137,08 (+0,23%) CMC Crypto 200
1.328,15 +51,17 (+4,01%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00045000 | 2024-04-08 2:28PM EDT | 45.00 | 30.60 | 24.30 | 24.65 | 0.00 | - | - | 1 | 107.23% |
| UBER240524C00050000 | 2024-04-25 11:55AM EDT | 50.00 | 19.65 | 19.20 | 19.75 | 0.00 | - | 1 | 5 | 84.67% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 55.00 | 12.83 | 14.45 | 14.65 | 0.00 | - | 1 | 39 | 67.77% |
| UBER240524C00057000 | 2024-05-02 1:13PM EDT | 57.00 | 11.85 | 11.55 | 12.90 | +11.85 | - | - | 6 | 72.61% |
| UBER240524C00058000 | 2024-05-02 10:09AM EDT | 58.00 | 10.65 | 11.60 | 11.85 | +10.65 | - | - | 3 | 62.01% |
| UBER240524C00059000 | 2024-05-02 10:11AM EDT | 59.00 | 9.95 | 10.70 | 12.00 | 0.00 | - | 61 | 62 | 75.44% |
| UBER240524C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 9.97 | 9.85 | 10.05 | +0.10 | +1.01% | 11 | 14 | 59.81% |
| UBER240524C00061000 | 2024-04-29 2:47PM EDT | 61.00 | 8.05 | 9.05 | 9.20 | +8.05 | - | - | 2 | 59.52% |
| UBER240524C00062000 | 2024-04-29 3:56PM EDT | 62.00 | 7.15 | 8.05 | 8.55 | 0.00 | - | 16 | 18 | 58.57% |
| UBER240524C00063000 | 2024-05-02 10:32AM EDT | 63.00 | 7.10 | 7.45 | 7.60 | 0.00 | - | 1 | 4 | 58.06% |
| UBER240524C00064000 | 2024-05-03 3:31PM EDT | 64.00 | 6.80 | 6.70 | 6.85 | +0.35 | +5.43% | 28 | 9 | 57.40% |
| UBER240524C00065000 | 2024-05-03 10:28AM EDT | 65.00 | 6.79 | 6.00 | 6.30 | +0.74 | +12.23% | 6 | 28 | 58.33% |
| UBER240524C00066000 | 2024-05-01 2:10PM EDT | 66.00 | 4.85 | 5.35 | 5.45 | 0.00 | - | 10 | 13 | 56.35% |
| UBER240524C00067000 | 2024-05-03 12:44PM EDT | 67.00 | 5.30 | 4.75 | 4.85 | +0.75 | +16.48% | 125 | 180 | 56.25% |
| UBER240524C00068000 | 2024-05-03 1:53PM EDT | 68.00 | 4.45 | 4.15 | 4.50 | +0.67 | +17.72% | 14 | 80 | 57.42% |
| UBER240524C00069000 | 2024-05-03 3:43PM EDT | 69.00 | 3.70 | 3.65 | 3.75 | +0.42 | +12.80% | 29 | 133 | 55.57% |
| UBER240524C00070000 | 2024-05-03 3:54PM EDT | 70.00 | 3.10 | 3.15 | 3.25 | +0.17 | +5.80% | 39 | 213 | 54.98% |
| UBER240524C00071000 | 2024-05-03 1:38PM EDT | 71.00 | 3.10 | 2.74 | 2.81 | +0.47 | +17.87% | 4 | 129 | 54.88% |
| UBER240524C00072000 | 2024-05-03 3:38PM EDT | 72.00 | 2.38 | 2.25 | 2.41 | +0.20 | +9.17% | 45 | 57 | 53.78% |
| UBER240524C00073000 | 2024-05-03 2:21PM EDT | 73.00 | 2.22 | 2.00 | 2.10 | +0.21 | +10.45% | 31 | 236 | 54.69% |
| UBER240524C00074000 | 2024-05-03 11:54AM EDT | 74.00 | 2.05 | 1.70 | 1.78 | +0.42 | +25.77% | 8 | 102 | 54.44% |
| UBER240524C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 1.47 | 1.43 | 1.48 | +0.13 | +9.70% | 81 | 2,346 | 54.03% |
| UBER240524C00076000 | 2024-05-03 3:50PM EDT | 76.00 | 1.23 | 1.19 | 1.25 | +0.13 | +11.82% | 17 | 48 | 53.88% |
| UBER240524C00077000 | 2024-05-03 2:28PM EDT | 77.00 | 1.15 | 0.99 | 1.05 | +0.19 | +19.79% | 13 | 61 | 53.81% |
| UBER240524C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 0.85 | 0.82 | 0.87 | -0.12 | -12.37% | 11 | 129 | 53.66% |
| UBER240524C00079000 | 2024-05-03 1:14PM EDT | 79.00 | 0.83 | 0.67 | 0.72 | +0.18 | +27.69% | 1 | 32 | 53.52% |
| UBER240524C00080000 | 2024-05-03 3:47PM EDT | 80.00 | 0.58 | 0.55 | 0.60 | +0.03 | +5.45% | 24 | 109 | 53.56% |
| UBER240524C00081000 | 2024-05-02 9:50AM EDT | 81.00 | 0.42 | 0.45 | 0.48 | 0.00 | - | 2 | 48 | 53.32% |
| UBER240524C00082000 | 2024-05-03 12:16PM EDT | 82.00 | 0.46 | 0.36 | 0.40 | -0.03 | -6.12% | 7 | 46 | 53.37% |
| UBER240524C00083000 | 2024-05-03 12:16PM EDT | 83.00 | 0.38 | 0.29 | 0.33 | -0.01 | -2.56% | 13 | 36 | 53.42% |
| UBER240524C00084000 | 2024-05-03 3:11PM EDT | 84.00 | 0.29 | 0.24 | 0.27 | -0.05 | -14.71% | 1 | 65 | 53.61% |
| UBER240524C00085000 | 2024-05-03 10:47AM EDT | 85.00 | 0.26 | 0.19 | 0.22 | +0.05 | +23.81% | 4 | 105 | 53.61% |
| UBER240524C00086000 | 2024-05-03 9:52AM EDT | 86.00 | 0.22 | 0.11 | 0.19 | +0.01 | +4.76% | 1 | 279 | 52.64% |
| UBER240524C00087000 | 2024-05-03 10:36AM EDT | 87.00 | 0.19 | 0.07 | 0.19 | +0.03 | +18.75% | 208 | 98 | 53.52% |
| UBER240524C00088000 | 2024-04-30 11:57AM EDT | 88.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 2 | 9 | 56.06% |
| UBER240524C00089000 | 2024-04-30 11:57AM EDT | 89.00 | 0.12 | 0.06 | 0.19 | 0.00 | - | 2 | 17 | 57.32% |
| UBER240524C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 0.13 | 0.04 | 0.17 | 0.00 | - | 4 | 83 | 57.62% |
| UBER240524C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 10 | 63.28% |
| UBER240524C00100000 | 2024-04-11 12:29PM EDT | 100.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | - | 11 | 69.53% |
| UBER240524C00105000 | 2024-04-08 12:19PM EDT | 105.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| UBER240524C00110000 | 2024-04-30 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 4 | 83.20% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00045000 | 2024-04-22 2:23PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 82.81% |
| UBER240524P00050000 | 2024-05-02 11:40AM EDT | 50.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 821 | 69.34% |
| UBER240524P00055000 | 2024-05-03 3:09PM EDT | 55.00 | 0.13 | 0.13 | 0.25 | -0.18 | -58.06% | 37 | 403 | 60.45% |
| UBER240524P00056000 | 2024-05-03 12:25PM EDT | 56.00 | 0.14 | 0.18 | 0.21 | +0.14 | - | 2 | 10 | 56.84% |
| UBER240524P00057000 | 2024-05-03 3:55PM EDT | 57.00 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 24 | 298 | 55.96% |
| UBER240524P00058000 | 2024-05-03 3:37PM EDT | 58.00 | 0.31 | 0.31 | 0.34 | +0.31 | - | 4 | 29 | 55.37% |
| UBER240524P00059000 | 2024-05-03 10:47AM EDT | 59.00 | 0.37 | 0.40 | 0.43 | -0.44 | -54.32% | 4 | 12 | 54.69% |
| UBER240524P00060000 | 2024-05-03 1:46PM EDT | 60.00 | 0.49 | 0.52 | 0.55 | -0.20 | -28.99% | 6 | 243 | 54.35% |
| UBER240524P00061000 | 2024-05-03 1:03PM EDT | 61.00 | 0.59 | 0.67 | 0.70 | -0.31 | -34.44% | 9 | 47 | 54.10% |
| UBER240524P00062000 | 2024-05-03 3:58PM EDT | 62.00 | 0.89 | 0.85 | 0.88 | -0.24 | -21.24% | 11 | 127 | 53.81% |
| UBER240524P00063000 | 2024-05-03 3:58PM EDT | 63.00 | 1.10 | 1.05 | 1.09 | -0.31 | -21.99% | 27 | 187 | 53.32% |
| UBER240524P00064000 | 2024-05-03 3:48PM EDT | 64.00 | 1.31 | 1.30 | 1.35 | -0.27 | -17.09% | 4 | 24 | 53.13% |
| UBER240524P00065000 | 2024-05-03 2:38PM EDT | 65.00 | 1.48 | 1.59 | 1.66 | -0.57 | -27.80% | 31 | 221 | 53.03% |
| UBER240524P00066000 | 2024-05-03 11:31AM EDT | 66.00 | 1.78 | 1.92 | 2.00 | -0.49 | -21.59% | 2 | 57 | 52.76% |
| UBER240524P00067000 | 2024-05-03 1:45PM EDT | 67.00 | 2.13 | 2.31 | 2.38 | -0.53 | -19.92% | 5 | 42 | 52.59% |
| UBER240524P00068000 | 2024-05-03 3:54PM EDT | 68.00 | 2.86 | 2.69 | 2.84 | -0.31 | -9.78% | 31 | 453 | 52.22% |
| UBER240524P00069000 | 2024-05-03 3:54PM EDT | 69.00 | 3.33 | 3.20 | 3.30 | -0.42 | -11.20% | 53 | 121 | 52.15% |
| UBER240524P00070000 | 2024-05-03 2:16PM EDT | 70.00 | 3.50 | 3.70 | 3.85 | -0.90 | -20.45% | 16 | 548 | 51.95% |
| UBER240524P00071000 | 2024-05-03 2:29PM EDT | 71.00 | 4.05 | 4.30 | 4.40 | -0.89 | -18.02% | 3 | 48 | 51.83% |
| UBER240524P00072000 | 2024-05-03 11:34AM EDT | 72.00 | 4.55 | 4.90 | 5.05 | -1.01 | -18.17% | 3 | 75 | 51.81% |
| UBER240524P00073000 | 2024-05-03 9:54AM EDT | 73.00 | 5.30 | 5.55 | 5.85 | -1.00 | -15.87% | 3 | 180 | 52.69% |
| UBER240524P00074000 | 2024-05-03 12:43PM EDT | 74.00 | 5.77 | 6.25 | 6.40 | -2.93 | -33.68% | 2 | 46 | 51.27% |
| UBER240524P00075000 | 2024-05-03 9:38AM EDT | 75.00 | 7.20 | 6.95 | 7.20 | -0.55 | -7.10% | 2 | 94 | 51.27% |
| UBER240524P00076000 | 2024-05-01 11:44AM EDT | 76.00 | 9.40 | 7.70 | 8.05 | 0.00 | - | 9 | 75 | 51.61% |
| UBER240524P00077000 | 2024-04-25 10:09AM EDT | 77.00 | 9.00 | 8.30 | 8.85 | 0.00 | - | 2 | 24 | 55.08% |
| UBER240524P00078000 | 2024-05-03 1:03PM EDT | 78.00 | 8.87 | 9.10 | 11.60 | -1.38 | -13.46% | 10 | 13 | 68.90% |
| UBER240524P00079000 | 2024-05-02 1:13PM EDT | 79.00 | 11.25 | 9.95 | 10.45 | 0.00 | - | 1 | 27 | 53.13% |
| UBER240524P00080000 | 2024-05-02 1:13PM EDT | 80.00 | 12.15 | 10.85 | 11.45 | 0.00 | - | 1 | 18 | 56.45% |
| UBER240524P00081000 | 2024-05-03 1:03PM EDT | 81.00 | 11.46 | 11.95 | 12.35 | -2.33 | -16.90% | 10 | 26 | 50.54% |
| UBER240524P00082000 | 2024-04-29 3:19PM EDT | 82.00 | 14.72 | 12.65 | 13.25 | 0.00 | - | 10 | 3 | 56.74% |
| UBER240524P00083000 | 2024-04-22 9:45AM EDT | 83.00 | 13.50 | 13.80 | 14.30 | 0.00 | - | 2 | 1 | 52.15% |
| UBER240524P00085000 | 2024-04-29 3:19PM EDT | 85.00 | 17.62 | 15.45 | 16.05 | 0.00 | - | 10 | 3 | 57.28% |
