Deutsche Märkte öffnen in 2 Stunden 23 Minuten
Nikkei 225
39.062,51 +445,41 (+1,15%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.144,44 -190,82 (-0,30%) CMC Crypto 200
1.511,23 -15,19 (-0,99%) 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:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607C00045000 | 2024-05-13 2:50PM EDT | 45.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607C00050000 | 2024-05-21 9:55AM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240607C00055000 | 2024-05-22 2:48PM EDT | 55.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240607C00057000 | 2024-05-20 2:46PM EDT | 57.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00058000 | 2024-05-16 3:56PM EDT | 58.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UBER240607C00059000 | 2024-05-17 2:00PM EDT | 59.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607C00060000 | 2024-05-15 9:32AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00061000 | 2024-05-20 1:01PM EDT | 61.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240607C00062000 | 2024-05-20 12:29PM EDT | 62.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240607C00063000 | 2024-05-22 3:58PM EDT | 63.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240607C00064000 | 2024-05-22 3:37PM EDT | 64.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UBER240607C00065000 | 2024-05-22 3:32PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| UBER240607C00066000 | 2024-05-22 3:55PM EDT | 66.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| UBER240607C00067000 | 2024-05-22 3:49PM EDT | 67.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| UBER240607C00068000 | 2024-05-22 2:56PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| UBER240607C00069000 | 2024-05-22 3:49PM EDT | 69.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| UBER240607C00070000 | 2024-05-22 3:59PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 6.25% |
| UBER240607C00071000 | 2024-05-22 3:49PM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UBER240607C00072000 | 2024-05-22 1:19PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| UBER240607C00073000 | 2024-05-22 11:13AM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240607C00074000 | 2024-05-22 12:19PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UBER240607C00075000 | 2024-05-22 2:55PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| UBER240607C00076000 | 2024-05-22 11:55AM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER240607C00077000 | 2024-05-21 1:12PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UBER240607C00078000 | 2024-05-20 11:51AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UBER240607C00079000 | 2024-05-20 11:50AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| UBER240607C00080000 | 2024-05-20 1:19PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| UBER240607C00081000 | 2024-05-20 11:49AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UBER240607C00085000 | 2024-05-22 3:26PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240607C00090000 | 2024-05-13 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240607C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607P00050000 | 2024-05-02 10:17AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UBER240607P00054000 | 2024-05-21 1:12PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER240607P00055000 | 2024-05-14 11:19AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UBER240607P00056000 | 2024-05-13 11:51AM EDT | 56.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240607P00057000 | 2024-05-22 1:30PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240607P00058000 | 2024-05-22 12:37PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240607P00059000 | 2024-05-22 1:31PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UBER240607P00060000 | 2024-05-22 12:56PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UBER240607P00061000 | 2024-05-22 3:55PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UBER240607P00062000 | 2024-05-22 2:21PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UBER240607P00063000 | 2024-05-22 3:55PM EDT | 63.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| UBER240607P00064000 | 2024-05-22 3:59PM EDT | 64.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 3.13% |
| UBER240607P00065000 | 2024-05-22 3:54PM EDT | 65.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| UBER240607P00066000 | 2024-05-22 3:39PM EDT | 66.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240607P00067000 | 2024-05-22 3:47PM EDT | 67.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UBER240607P00068000 | 2024-05-22 9:44AM EDT | 68.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240607P00069000 | 2024-05-22 3:47PM EDT | 69.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240607P00070000 | 2024-05-22 1:48PM EDT | 70.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| UBER240607P00071000 | 2024-05-22 1:53PM EDT | 71.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UBER240607P00072000 | 2024-05-21 2:15PM EDT | 72.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| UBER240607P00073000 | 2024-05-21 3:42PM EDT | 73.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240607P00074000 | 2024-05-16 9:45AM EDT | 74.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240607P00075000 | 2024-05-20 3:06PM EDT | 75.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| UBER240607P00079000 | 2024-05-14 3:05PM EDT | 79.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UBER240607P00080000 | 2024-05-16 9:31AM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 90.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
