Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.158,36 +90,45 (+0,50%) Euro Stoxx 50
4.924,89 +39,44 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.734,18 +929,29 (+1,53%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712C00050000 | 2024-06-07 3:14PM EDT | 50.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UBER240712C00056000 | 2024-06-07 2:32PM EDT | 56.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UBER240712C00060000 | 2024-06-18 3:29PM EDT | 60.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 0.00% |
| UBER240712C00061000 | 2024-06-13 10:15AM EDT | 61.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UBER240712C00062000 | 2024-06-18 10:26AM EDT | 62.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UBER240712C00063000 | 2024-06-06 1:34PM EDT | 63.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| UBER240712C00064000 | 2024-06-17 2:48PM EDT | 64.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| UBER240712C00065000 | 2024-06-14 3:03PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| UBER240712C00066000 | 2024-06-18 10:54AM EDT | 66.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| UBER240712C00067000 | 2024-06-18 10:05AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| UBER240712C00068000 | 2024-06-18 11:54AM EDT | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| UBER240712C00069000 | 2024-06-18 1:05PM EDT | 69.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 0.00% |
| UBER240712C00070000 | 2024-06-18 3:18PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 85 | 406 | 0.00% |
| UBER240712C00071000 | 2024-06-18 3:59PM EDT | 71.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 40 | 231 | 1.56% |
| UBER240712C00072000 | 2024-06-18 3:35PM EDT | 72.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 252 | 3.13% |
| UBER240712C00073000 | 2024-06-18 3:29PM EDT | 73.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 38 | 670 | 3.13% |
| UBER240712C00074000 | 2024-06-18 3:50PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| UBER240712C00075000 | 2024-06-18 3:33PM EDT | 75.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 28 | 454 | 6.25% |
| UBER240712C00076000 | 2024-06-18 3:43PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 96 | 6.25% |
| UBER240712C00077000 | 2024-06-18 12:34PM EDT | 77.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 831 | 6.25% |
| UBER240712C00078000 | 2024-06-17 1:37PM EDT | 78.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| UBER240712C00079000 | 2024-06-14 10:54AM EDT | 79.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| UBER240712C00080000 | 2024-06-18 3:07PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 12.50% |
| UBER240712C00083000 | 2024-06-13 2:55PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| UBER240712C00084000 | 2024-06-13 2:46PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UBER240712C00085000 | 2024-06-12 3:59PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 90 | 12.50% |
| UBER240712C00090000 | 2024-06-14 10:05AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| UBER240712C00095000 | 2024-06-06 12:24PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240712P00050000 | 2024-06-10 12:47PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| UBER240712P00054000 | 2024-06-07 12:52PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 8 | 25.00% |
| UBER240712P00055000 | 2024-06-13 2:41PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| UBER240712P00056000 | 2024-06-17 3:02PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UBER240712P00057000 | 2024-06-17 2:50PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UBER240712P00058000 | 2024-06-13 2:40PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| UBER240712P00059000 | 2024-06-17 3:01PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| UBER240712P00060000 | 2024-06-14 9:31AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| UBER240712P00061000 | 2024-06-14 1:54PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 528 | 12.50% |
| UBER240712P00062000 | 2024-06-18 11:47AM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 262 | 12.50% |
| UBER240712P00063000 | 2024-06-18 9:30AM EDT | 63.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| UBER240712P00064000 | 2024-06-18 11:07AM EDT | 64.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| UBER240712P00065000 | 2024-06-18 3:45PM EDT | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 6.25% |
| UBER240712P00066000 | 2024-06-18 2:42PM EDT | 66.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 6.25% |
| UBER240712P00067000 | 2024-06-18 2:49PM EDT | 67.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| UBER240712P00068000 | 2024-06-18 10:48AM EDT | 68.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| UBER240712P00069000 | 2024-06-18 1:57PM EDT | 69.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 645 | 1.56% |
| UBER240712P00070000 | 2024-06-18 3:08PM EDT | 70.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 0.78% |
| UBER240712P00071000 | 2024-06-17 12:33PM EDT | 71.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| UBER240712P00072000 | 2024-06-17 9:56AM EDT | 72.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,322 | 0.00% |
| UBER240712P00073000 | 2024-06-14 3:40PM EDT | 73.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| UBER240712P00074000 | 2024-06-18 10:51AM EDT | 74.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| UBER240712P00075000 | 2024-06-17 9:48AM EDT | 75.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| UBER240712P00076000 | 2024-06-12 3:19PM EDT | 76.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UBER240712P00078000 | 2024-06-14 3:40PM EDT | 78.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
