Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
54.867,18 -4.624,96 (-7,77%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UBER240621C00020000 | 2024-04-29 1:56PM EDT | 20.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00022500 | 2024-04-30 12:32PM EDT | 22.50 | 45.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UBER240621C00030000 | 2024-04-30 2:45PM EDT | 30.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UBER240621C00032500 | 2024-04-23 9:42AM EDT | 32.50 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00035000 | 2024-04-30 12:49PM EDT | 35.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00037500 | 2024-04-25 3:38PM EDT | 37.50 | 32.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER240621C00040000 | 2024-04-30 3:53PM EDT | 40.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240621C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621C00045000 | 2024-04-30 10:04AM EDT | 45.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00047500 | 2024-04-29 3:20PM EDT | 47.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240621C00050000 | 2024-04-30 3:57PM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UBER240621C00052500 | 2024-04-30 10:39AM EDT | 52.50 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00055000 | 2024-04-30 3:34PM EDT | 55.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240621C00057500 | 2024-04-30 2:50PM EDT | 57.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621C00060000 | 2024-04-30 2:56PM EDT | 60.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER240621C00062500 | 2024-04-30 3:56PM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240621C00065000 | 2024-04-30 3:22PM EDT | 65.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| UBER240621C00067500 | 2024-04-30 3:38PM EDT | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| UBER240621C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| UBER240621C00072500 | 2024-04-30 3:44PM EDT | 72.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| UBER240621C00075000 | 2024-04-30 3:56PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| UBER240621C00077500 | 2024-04-30 3:47PM EDT | 77.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| UBER240621C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| UBER240621C00082500 | 2024-04-30 2:46PM EDT | 82.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UBER240621C00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| UBER240621C00087500 | 2024-04-30 3:30PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER240621C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| UBER240621C00095000 | 2024-04-30 2:57PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| UBER240621C00100000 | 2024-04-30 2:54PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UBER240621C00105000 | 2024-04-29 10:12AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UBER240621C00110000 | 2024-04-30 3:10PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| UBER240621C00115000 | 2024-04-16 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UBER240621C00120000 | 2024-04-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 163.28% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00020000 | 2024-04-24 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00022500 | 2024-04-26 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| UBER240621P00025000 | 2024-04-22 10:31AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER240621P00027500 | 2024-04-17 9:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UBER240621P00030000 | 2024-04-30 10:03AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240621P00032500 | 2024-04-18 10:04AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240621P00035000 | 2024-04-15 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240621P00037500 | 2024-04-30 12:02PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UBER240621P00040000 | 2024-04-29 3:57PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| UBER240621P00042500 | 2024-04-26 3:29PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UBER240621P00045000 | 2024-04-29 2:00PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UBER240621P00047500 | 2024-04-30 3:30PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UBER240621P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UBER240621P00052500 | 2024-04-30 2:49PM EDT | 52.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER240621P00055000 | 2024-04-30 3:31PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UBER240621P00057500 | 2024-04-30 3:55PM EDT | 57.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| UBER240621P00060000 | 2024-04-30 3:40PM EDT | 60.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| UBER240621P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| UBER240621P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| UBER240621P00067500 | 2024-04-30 3:41PM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| UBER240621P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| UBER240621P00072500 | 2024-04-30 12:17PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240621P00075000 | 2024-04-30 3:18PM EDT | 75.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UBER240621P00077500 | 2024-04-30 3:49PM EDT | 77.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER240621P00080000 | 2024-04-30 10:31AM EDT | 80.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00082500 | 2024-04-30 2:35PM EDT | 82.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240621P00085000 | 2024-04-30 9:59AM EDT | 85.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240621P00087500 | 2024-04-23 9:54AM EDT | 87.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240621P00090000 | 2024-04-22 3:55PM EDT | 90.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UBER240621P00095000 | 2024-04-15 11:32AM EDT | 95.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| UBER240621P00105000 | 2024-04-09 1:02PM EDT | 105.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240621P00110000 | 2024-02-29 12:31PM EDT | 110.00 | 31.52 | 32.90 | 34.00 | 0.00 | - | - | 0 | 0.00% |
