Deutsche Märkte öffnen in 5 Stunden 42 Minuten
Nikkei 225
38.700,42 -222,61 (-0,57%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.291,89 +868,85 (+1,39%) CMC Crypto 200
1.445,02 -22,91 (-1,56%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240614C00050000 | 2024-05-28 11:14AM EDT | 50.00 | 13.58 | 13.75 | 14.10 | 0.00 | - | 10 | 24 | 81.05% |
| UBER240614C00052000 | 2024-06-03 3:35PM EDT | 52.00 | 11.68 | 11.70 | 12.20 | +0.10 | +0.86% | 17 | 40 | 72.66% |
| UBER240614C00054000 | 2024-05-16 12:35PM EDT | 54.00 | 13.02 | 9.70 | 10.25 | 0.00 | - | - | 0 | 63.48% |
| UBER240614C00055000 | 2024-05-28 1:18PM EDT | 55.00 | 8.39 | 8.80 | 9.30 | 0.00 | - | 1 | 29 | 62.89% |
| UBER240614C00056000 | 2024-06-03 10:37AM EDT | 56.00 | 7.62 | 7.75 | 8.35 | -0.63 | -7.64% | 18 | 33 | 57.03% |
| UBER240614C00057000 | 2024-06-03 1:10PM EDT | 57.00 | 6.25 | 6.65 | 7.35 | -3.20 | -33.86% | 8 | 5 | 64.65% |
| UBER240614C00058000 | 2024-06-03 1:42PM EDT | 58.00 | 5.70 | 5.95 | 6.35 | -0.90 | -13.64% | 7 | 10 | 57.81% |
| UBER240614C00059000 | 2024-06-03 11:34AM EDT | 59.00 | 4.69 | 5.05 | 5.25 | -0.51 | -9.81% | 2 | 3 | 47.27% |
| UBER240614C00060000 | 2024-05-31 1:37PM EDT | 60.00 | 4.25 | 4.20 | 4.50 | 0.00 | - | 86 | 153 | 48.49% |
| UBER240614C00061000 | 2024-06-03 2:02PM EDT | 61.00 | 3.10 | 3.35 | 3.75 | -0.36 | -10.40% | 5 | 34 | 47.71% |
| UBER240614C00062000 | 2024-06-03 3:06PM EDT | 62.00 | 2.34 | 2.70 | 2.76 | -0.29 | -11.03% | 132 | 43 | 39.45% |
| UBER240614C00063000 | 2024-06-03 3:58PM EDT | 63.00 | 2.03 | 2.08 | 2.10 | -0.21 | -9.38% | 173 | 255 | 38.18% |
| UBER240614C00064000 | 2024-06-03 3:59PM EDT | 64.00 | 1.55 | 1.35 | 1.59 | -0.40 | -20.51% | 919 | 286 | 38.28% |
| UBER240614C00065000 | 2024-06-03 3:57PM EDT | 65.00 | 1.09 | 1.10 | 1.14 | -0.29 | -21.01% | 156 | 378 | 37.60% |
| UBER240614C00066000 | 2024-06-03 3:47PM EDT | 66.00 | 0.71 | 0.71 | 0.80 | -0.34 | -32.38% | 851 | 373 | 37.35% |
| UBER240614C00067000 | 2024-06-03 3:55PM EDT | 67.00 | 0.51 | 0.51 | 0.56 | -0.22 | -30.14% | 129 | 364 | 37.70% |
| UBER240614C00068000 | 2024-06-03 3:59PM EDT | 68.00 | 0.33 | 0.33 | 0.41 | -0.15 | -31.25% | 969 | 416 | 38.92% |
| UBER240614C00069000 | 2024-06-03 3:55PM EDT | 69.00 | 0.22 | 0.21 | 0.44 | -0.14 | -38.89% | 206 | 420 | 45.46% |
| UBER240614C00070000 | 2024-06-03 3:33PM EDT | 70.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 299 | 529 | 38.09% |
| UBER240614C00071000 | 2024-06-03 3:38PM EDT | 71.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 144 | 458 | 38.97% |
| UBER240614C00072000 | 2024-06-03 3:51PM EDT | 72.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 23 | 1,143 | 41.99% |
| UBER240614C00073000 | 2024-06-03 9:48AM EDT | 73.00 | 0.07 | 0.02 | 0.16 | -0.12 | -63.16% | 100 | 102 | 50.49% |
| UBER240614C00074000 | 2024-05-31 12:55PM EDT | 74.00 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 1 | 537 | 53.61% |
| UBER240614C00075000 | 2024-05-31 2:49PM EDT | 75.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 64 | 241 | 50.39% |
| UBER240614C00076000 | 2024-05-31 3:38PM EDT | 76.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 6 | 30 | 52.93% |
| UBER240614C00077000 | 2024-05-24 2:21PM EDT | 77.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 1,247 | 50.39% |
| UBER240614C00078000 | 2024-05-31 1:04PM EDT | 78.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 58.59% |
| UBER240614C00079000 | 2024-05-15 3:51PM EDT | 79.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 2 | 103 | 62.50% |
| UBER240614C00080000 | 2024-06-03 2:51PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 36 | 56.25% |
| UBER240614C00085000 | 2024-06-03 3:26PM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 25 | 77.73% |
| UBER240614C00090000 | 2024-05-28 2:42PM EDT | 90.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 16 | 941 | 73.44% |
| UBER240614C00095000 | 2024-05-20 9:45AM EDT | 95.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 15 | 16 | 102.34% |
| UBER240614C00100000 | 2024-05-29 12:37PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 1 | 113.28% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240614P00050000 | 2024-06-03 12:33PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 20 | 66 | 57.81% |
| UBER240614P00052000 | 2024-05-10 12:02PM EDT | 52.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | - | 20 | 58.98% |
| UBER240614P00053000 | 2024-05-31 12:23PM EDT | 53.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 53.13% |
| UBER240614P00054000 | 2024-05-24 10:17AM EDT | 54.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 30 | 31 | 54.30% |
| UBER240614P00055000 | 2024-06-03 1:40PM EDT | 55.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 6 | 80 | 50.78% |
| UBER240614P00056000 | 2024-05-30 10:29AM EDT | 56.00 | 0.01 | 0.03 | 0.19 | 0.00 | - | 1 | 8 | 52.73% |
| UBER240614P00057000 | 2024-06-03 3:22PM EDT | 57.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 128 | 42.29% |
| UBER240614P00058000 | 2024-06-03 12:56PM EDT | 58.00 | 0.19 | 0.13 | 0.15 | +0.08 | +72.73% | 121 | 695 | 39.06% |
| UBER240614P00059000 | 2024-06-03 3:55PM EDT | 59.00 | 0.24 | 0.07 | 0.23 | +0.02 | +9.09% | 53 | 14,649 | 37.79% |
| UBER240614P00060000 | 2024-06-03 3:33PM EDT | 60.00 | 0.39 | 0.33 | 0.37 | +0.07 | +21.87% | 2,956 | 262 | 37.31% |
| UBER240614P00061000 | 2024-06-03 2:40PM EDT | 61.00 | 0.66 | 0.51 | 0.58 | +0.07 | +11.86% | 381 | 7,373 | 37.11% |
| UBER240614P00062000 | 2024-06-03 3:50PM EDT | 62.00 | 0.89 | 0.78 | 0.84 | +0.24 | +36.92% | 91 | 5,980 | 36.18% |
| UBER240614P00063000 | 2024-06-03 3:06PM EDT | 63.00 | 1.44 | 1.15 | 1.20 | +0.43 | +42.57% | 233 | 625 | 35.60% |
| UBER240614P00064000 | 2024-06-03 3:07PM EDT | 64.00 | 1.96 | 1.60 | 1.66 | +0.59 | +43.07% | 109 | 294 | 35.11% |
| UBER240614P00065000 | 2024-06-03 3:33PM EDT | 65.00 | 2.26 | 1.97 | 2.25 | +0.11 | +5.12% | 177 | 475 | 35.25% |
| UBER240614P00066000 | 2024-06-03 12:47PM EDT | 66.00 | 3.19 | 2.75 | 2.97 | +0.42 | +15.16% | 5 | 95 | 36.33% |
| UBER240614P00067000 | 2024-06-03 3:30PM EDT | 67.00 | 3.80 | 3.30 | 3.70 | -0.23 | -5.71% | 20 | 35 | 35.60% |
| UBER240614P00068000 | 2024-06-03 3:50PM EDT | 68.00 | 4.63 | 4.20 | 4.55 | -0.21 | -4.34% | 13 | 235 | 36.43% |
| UBER240614P00069000 | 2024-06-03 12:32PM EDT | 69.00 | 6.10 | 5.20 | 5.40 | +0.95 | +18.45% | 1 | 49 | 35.16% |
| UBER240614P00070000 | 2024-05-30 3:44PM EDT | 70.00 | 6.17 | 5.90 | 6.40 | 0.00 | - | 5 | 59 | 39.75% |
| UBER240614P00071000 | 2024-05-31 9:34AM EDT | 71.00 | 6.90 | 6.90 | 7.65 | 0.00 | - | 26 | 39 | 55.71% |
| UBER240614P00072000 | 2024-05-23 12:39PM EDT | 72.00 | 7.85 | 7.80 | 8.45 | 0.00 | - | 8 | 42 | 51.17% |
| UBER240614P00073000 | 2024-05-13 1:17PM EDT | 73.00 | 7.65 | 8.95 | 9.65 | 0.00 | - | 1 | 2 | 65.19% |
| UBER240614P00075000 | 2024-05-30 2:37PM EDT | 75.00 | 10.88 | 10.85 | 11.35 | 0.00 | - | 1 | 3 | 56.54% |
| UBER240614P00077000 | 2024-05-13 1:38PM EDT | 77.00 | 11.17 | 13.00 | 13.50 | 0.00 | - | 10 | 5 | 51.56% |
| UBER240614P00078000 | 2024-05-09 9:49AM EDT | 78.00 | 10.85 | 13.90 | 14.55 | 0.00 | - | 1 | 3 | 81.05% |
