Deutsche Märkte öffnen in 1 Stunde 47 Minute
Nikkei 225
39.110,97 +493,87 (+1,28%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.117,41 -239,11 (-0,37%) CMC Crypto 200
1.514,88 -11,54 (-0,76%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00050000 | 2024-05-21 2:23PM EDT | 50.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UBER240531C00054000 | 2024-05-15 3:13PM EDT | 54.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531C00055000 | 2024-05-22 2:42PM EDT | 55.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240531C00056000 | 2024-05-17 2:49PM EDT | 56.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240531C00057000 | 2024-05-13 11:18AM EDT | 57.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531C00058000 | 2024-05-20 10:54AM EDT | 58.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER240531C00059000 | 2024-05-21 3:57PM EDT | 59.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240531C00060000 | 2024-05-22 3:48PM EDT | 60.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240531C00061000 | 2024-05-21 3:57PM EDT | 61.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER240531C00062000 | 2024-05-22 2:31PM EDT | 62.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531C00063000 | 2024-05-22 3:56PM EDT | 63.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UBER240531C00064000 | 2024-05-22 3:56PM EDT | 64.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| UBER240531C00065000 | 2024-05-22 3:59PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| UBER240531C00066000 | 2024-05-22 3:59PM EDT | 66.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 1.56% |
| UBER240531C00067000 | 2024-05-22 3:59PM EDT | 67.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 3.13% |
| UBER240531C00068000 | 2024-05-22 3:50PM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 6.25% |
| UBER240531C00069000 | 2024-05-22 3:54PM EDT | 69.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| UBER240531C00070000 | 2024-05-22 3:50PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| UBER240531C00071000 | 2024-05-22 3:48PM EDT | 71.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| UBER240531C00072000 | 2024-05-22 3:34PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| UBER240531C00073000 | 2024-05-22 2:52PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UBER240531C00074000 | 2024-05-22 12:56PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240531C00075000 | 2024-05-22 3:42PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UBER240531C00076000 | 2024-05-22 3:07PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240531C00077000 | 2024-05-22 3:38PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UBER240531C00078000 | 2024-05-20 11:15AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240531C00079000 | 2024-05-21 10:33AM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240531C00080000 | 2024-05-22 2:38PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UBER240531C00081000 | 2024-05-22 11:54AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UBER240531C00082000 | 2024-05-22 3:55PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UBER240531C00083000 | 2024-05-17 10:03AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UBER240531C00084000 | 2024-05-13 3:41PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| UBER240531C00085000 | 2024-05-16 2:37PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240531C00086000 | 2024-05-21 1:16PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER240531C00087000 | 2024-05-22 10:56AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UBER240531C00088000 | 2024-05-22 10:59AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UBER240531C00090000 | 2024-05-22 12:26PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240531C00095000 | 2024-05-22 10:49AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240531C00100000 | 2024-05-20 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240531C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00045000 | 2024-05-15 12:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER240531P00050000 | 2024-05-22 3:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| UBER240531P00055000 | 2024-05-22 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240531P00056000 | 2024-05-22 10:57AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UBER240531P00057000 | 2024-05-22 3:41PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| UBER240531P00058000 | 2024-05-22 2:55PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UBER240531P00059000 | 2024-05-22 3:02PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UBER240531P00060000 | 2024-05-22 2:09PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UBER240531P00061000 | 2024-05-22 3:19PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240531P00062000 | 2024-05-22 2:46PM EDT | 62.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| UBER240531P00063000 | 2024-05-22 3:54PM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| UBER240531P00064000 | 2024-05-22 3:58PM EDT | 64.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 3.13% |
| UBER240531P00065000 | 2024-05-22 3:57PM EDT | 65.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 1.56% |
| UBER240531P00066000 | 2024-05-22 1:37PM EDT | 66.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UBER240531P00067000 | 2024-05-22 3:47PM EDT | 67.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UBER240531P00068000 | 2024-05-22 2:51PM EDT | 68.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER240531P00069000 | 2024-05-22 3:47PM EDT | 69.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240531P00070000 | 2024-05-22 3:33PM EDT | 70.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| UBER240531P00071000 | 2024-05-22 1:53PM EDT | 71.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UBER240531P00072000 | 2024-05-21 3:02PM EDT | 72.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| UBER240531P00073000 | 2024-05-21 2:15PM EDT | 73.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240531P00074000 | 2024-05-09 11:15AM EDT | 74.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240531P00075000 | 2024-05-22 2:45PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240531P00076000 | 2024-05-17 11:42AM EDT | 76.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00077000 | 2024-05-08 3:50PM EDT | 77.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531P00078000 | 2024-05-22 9:45AM EDT | 78.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00079000 | 2024-05-22 2:41PM EDT | 79.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UBER240531P00080000 | 2024-05-16 9:31AM EDT | 80.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00081000 | 2024-05-08 3:51PM EDT | 81.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240531P00082000 | 2024-05-15 9:54AM EDT | 82.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240531P00083000 | 2024-05-15 10:01AM EDT | 83.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240531P00084000 | 2024-05-22 9:34AM EDT | 84.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 23.85 | 24.65 | 0.00 | - | - | 3 | 105.08% |
