Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.116,66 -510,30 (-0,79%) CMC Crypto 200
1.511,53 -14,89 (-0,98%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00055000 | 2024-05-21 2:30PM EDT | 55.00 | 9.39 | 10.50 | 11.40 | 0.00 | - | 22 | 52 | 55.86% |
| UBER240628C00056000 | 2024-05-21 2:29PM EDT | 56.00 | 8.45 | 9.55 | 10.45 | 0.00 | - | 29 | 39 | 52.88% |
| UBER240628C00057000 | 2024-05-21 10:45AM EDT | 57.00 | 8.80 | 8.65 | 9.50 | +0.60 | +7.32% | 1 | 4 | 49.85% |
| UBER240628C00058000 | 2024-05-21 10:35AM EDT | 58.00 | 7.25 | 7.70 | 8.60 | 0.00 | - | 4 | 6 | 47.61% |
| UBER240628C00060000 | 2024-05-16 1:19PM EDT | 60.00 | 7.90 | 6.00 | 6.75 | 0.00 | - | 9 | 18 | 41.63% |
| UBER240628C00061000 | 2024-05-21 12:04PM EDT | 61.00 | 4.69 | 5.35 | 6.00 | 0.00 | - | 20 | 40 | 40.94% |
| UBER240628C00062000 | 2024-05-22 3:52PM EDT | 62.00 | 4.60 | 4.55 | 5.30 | -1.40 | -23.33% | 39 | 0 | 40.43% |
| UBER240628C00064000 | 2024-05-22 2:48PM EDT | 64.00 | 3.30 | 3.05 | 4.00 | +0.51 | +18.28% | 69 | 182 | 39.01% |
| UBER240628C00065000 | 2024-05-22 12:03PM EDT | 65.00 | 2.96 | 2.70 | 3.45 | +0.73 | +32.74% | 148 | 203 | 38.70% |
| UBER240628C00066000 | 2024-05-22 3:27PM EDT | 66.00 | 2.27 | 2.17 | 2.65 | +0.52 | +29.71% | 101 | 359 | 34.77% |
| UBER240628C00067000 | 2024-05-22 12:56PM EDT | 67.00 | 1.95 | 1.91 | 2.22 | +0.50 | +34.48% | 42 | 160 | 34.69% |
| UBER240628C00068000 | 2024-05-22 11:16AM EDT | 68.00 | 1.52 | 1.35 | 1.80 | +0.40 | +35.71% | 21 | 75 | 34.08% |
| UBER240628C00069000 | 2024-05-22 3:59PM EDT | 69.00 | 1.24 | 1.20 | 1.71 | +0.36 | +40.91% | 520 | 1,489 | 37.06% |
| UBER240628C00070000 | 2024-05-22 3:48PM EDT | 70.00 | 0.96 | 0.81 | 1.14 | +0.28 | +41.18% | 628 | 345 | 33.11% |
| UBER240628C00071000 | 2024-05-22 10:33AM EDT | 71.00 | 0.72 | 0.48 | 0.93 | +0.17 | +30.91% | 2 | 120 | 33.35% |
| UBER240628C00072000 | 2024-05-22 3:50PM EDT | 72.00 | 0.58 | 0.54 | 0.75 | +0.17 | +41.46% | 66 | 86 | 33.52% |
| UBER240628C00073000 | 2024-05-22 11:15AM EDT | 73.00 | 0.47 | 0.48 | 0.73 | +0.12 | +34.29% | 4 | 94 | 36.06% |
| UBER240628C00074000 | 2024-05-22 3:05PM EDT | 74.00 | 0.30 | 0.14 | 0.55 | +0.07 | +30.43% | 4 | 43 | 35.30% |
| UBER240628C00075000 | 2024-05-22 11:52AM EDT | 75.00 | 0.32 | 0.16 | 0.31 | -0.06 | -15.79% | 10 | 49 | 32.18% |
| UBER240628C00076000 | 2024-05-16 3:56PM EDT | 76.00 | 0.41 | 0.05 | 0.46 | 0.00 | - | 25 | 51 | 38.28% |
| UBER240628C00077000 | 2024-05-22 1:35PM EDT | 77.00 | 0.17 | 0.16 | 0.47 | +0.02 | +13.33% | 2 | 16 | 40.82% |
| UBER240628C00078000 | 2024-05-21 11:32AM EDT | 78.00 | 0.22 | 0.12 | 0.40 | +0.12 | +120.00% | 3 | 18 | 41.31% |
| UBER240628C00079000 | 2024-05-21 11:23AM EDT | 79.00 | 0.08 | 0.08 | 0.18 | 0.00 | - | 4 | 60 | 36.23% |
| UBER240628C00080000 | 2024-05-22 12:59PM EDT | 80.00 | 0.08 | 0.03 | 0.38 | -0.02 | -20.00% | 60 | 31 | 44.97% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-05-14 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 2 | 65.04% |
| UBER240628P00052000 | 2024-05-22 1:00PM EDT | 52.00 | 0.06 | 0.02 | 0.35 | +0.01 | +20.00% | 60 | 5 | 51.66% |
| UBER240628P00053000 | 2024-05-22 1:00PM EDT | 53.00 | 0.07 | 0.05 | 0.22 | +0.05 | +250.00% | 62 | 0 | 43.31% |
| UBER240628P00054000 | 2024-05-22 10:11AM EDT | 54.00 | 0.08 | 0.06 | 0.15 | +0.01 | +14.29% | 2 | 5 | 37.01% |
| UBER240628P00055000 | 2024-05-22 1:02PM EDT | 55.00 | 0.12 | 0.06 | 0.35 | -0.07 | -36.84% | 62 | 19 | 41.65% |
| UBER240628P00056000 | 2024-05-22 1:57PM EDT | 56.00 | 0.17 | 0.03 | 0.38 | -0.06 | -26.09% | 1 | 17 | 39.21% |
| UBER240628P00057000 | 2024-05-22 11:35AM EDT | 57.00 | 0.24 | 0.10 | 0.36 | -0.06 | -20.00% | 15 | 66 | 35.35% |
| UBER240628P00058000 | 2024-05-22 12:59PM EDT | 58.00 | 0.32 | 0.08 | 0.48 | -0.12 | -27.27% | 24 | 7,497 | 34.96% |
| UBER240628P00059000 | 2024-05-22 2:22PM EDT | 59.00 | 0.55 | 0.12 | 0.72 | -0.07 | -11.29% | 1 | 198 | 36.33% |
| UBER240628P00060000 | 2024-05-22 2:46PM EDT | 60.00 | 0.64 | 0.31 | 0.71 | -0.16 | -20.00% | 24 | 109 | 32.32% |
| UBER240628P00061000 | 2024-05-22 3:56PM EDT | 61.00 | 0.77 | 0.38 | 0.94 | -0.30 | -28.04% | 37 | 8,279 | 32.23% |
| UBER240628P00062000 | 2024-05-22 3:59PM EDT | 62.00 | 1.05 | 0.79 | 1.27 | -0.47 | -30.92% | 12 | 42 | 32.81% |
| UBER240628P00063000 | 2024-05-22 12:10PM EDT | 63.00 | 1.32 | 0.86 | 1.41 | -0.55 | -29.41% | 601 | 30 | 30.08% |
| UBER240628P00064000 | 2024-05-22 3:59PM EDT | 64.00 | 1.68 | 1.44 | 1.71 | -0.52 | -23.64% | 7 | 534 | 28.93% |
| UBER240628P00065000 | 2024-05-22 3:58PM EDT | 65.00 | 2.15 | 1.82 | 2.15 | -0.65 | -23.21% | 11 | 148 | 28.76% |
| UBER240628P00066000 | 2024-05-22 3:01PM EDT | 66.00 | 2.74 | 2.43 | 2.84 | -0.66 | -19.41% | 2 | 31 | 30.81% |
| UBER240628P00067000 | 2024-05-20 3:35PM EDT | 67.00 | 3.50 | 2.93 | 3.65 | -0.20 | -5.41% | 1 | 512 | 33.59% |
| UBER240628P00068000 | 2024-05-22 11:43AM EDT | 68.00 | 3.83 | 3.25 | 4.30 | -0.27 | -6.59% | 20 | 6 | 33.84% |
| UBER240628P00069000 | 2024-05-22 3:59PM EDT | 69.00 | 4.48 | 4.25 | 4.90 | -0.52 | -10.40% | 21 | 84 | 32.74% |
| UBER240628P00070000 | 2024-05-21 2:54PM EDT | 70.00 | 6.30 | 4.95 | 5.65 | 0.00 | - | 4 | 72 | 32.98% |
| UBER240628P00071000 | 2024-05-14 11:00AM EDT | 71.00 | 6.66 | 5.50 | 6.50 | 0.00 | - | 1 | 2 | 34.13% |
| UBER240628P00072000 | 2024-05-16 10:36AM EDT | 72.00 | 5.80 | 6.40 | 7.35 | 0.00 | - | 14 | 54 | 34.86% |
| UBER240628P00073000 | 2024-05-17 12:26PM EDT | 73.00 | 7.65 | 7.25 | 8.20 | 0.00 | - | 1 | 1 | 35.16% |
| UBER240628P00075000 | 2024-05-17 11:58AM EDT | 75.00 | 9.35 | 9.10 | 10.05 | 0.00 | - | 1 | 1 | 37.45% |
| UBER240628P00076000 | 2024-05-10 3:50PM EDT | 76.00 | 9.26 | 10.00 | 10.75 | 0.00 | - | 25 | 1 | 32.03% |
| UBER240628P00077000 | 2024-05-17 12:36PM EDT | 77.00 | 11.30 | 11.15 | 11.90 | 0.00 | - | 1 | 0 | 38.57% |
