Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.255,33 +170,84 (+0,28%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816C00035000 | 2024-06-20 11:16AM EDT | 35.00 | 35.68 | 33.30 | 37.00 | 0.00 | - | 10 | 14 | 155.47% |
| UBER240816C00037500 | 2024-05-31 12:01PM EDT | 37.50 | 26.30 | 31.00 | 35.10 | 0.00 | - | 8 | 8 | 94.92% |
| UBER240816C00040000 | 2024-06-18 2:39PM EDT | 40.00 | 30.79 | 28.45 | 32.65 | 0.00 | - | 3 | 458 | 86.43% |
| UBER240816C00042500 | 2024-06-20 10:37AM EDT | 42.50 | 28.17 | 26.00 | 30.15 | 0.00 | - | 2 | 3 | 79.49% |
| UBER240816C00045000 | 2024-06-20 1:05PM EDT | 45.00 | 25.51 | 23.50 | 27.70 | 0.00 | - | 19 | 49 | 72.80% |
| UBER240816C00047500 | 2024-06-13 12:30PM EDT | 47.50 | 23.45 | 21.10 | 25.25 | 0.00 | - | 2 | 11 | 68.02% |
| UBER240816C00050000 | 2024-06-21 2:33PM EDT | 50.00 | 20.72 | 18.60 | 22.80 | -0.48 | -2.26% | 50 | 444 | 61.43% |
| UBER240816C00055000 | 2024-06-20 3:43PM EDT | 55.00 | 16.28 | 14.90 | 17.30 | 0.00 | - | 6 | 186 | 56.15% |
| UBER240816C00057500 | 2024-06-21 11:31AM EDT | 57.50 | 13.75 | 11.80 | 15.10 | -0.33 | -2.34% | 7 | 89 | 71.05% |
| UBER240816C00060000 | 2024-06-21 3:34PM EDT | 60.00 | 11.48 | 9.35 | 11.90 | -0.52 | -4.33% | 30 | 1,122 | 52.78% |
| UBER240816C00062500 | 2024-06-20 1:14PM EDT | 62.50 | 9.63 | 8.55 | 9.65 | 0.00 | - | 14 | 1,020 | 47.31% |
| UBER240816C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 7.66 | 7.45 | 7.85 | -0.15 | -1.92% | 17 | 2,438 | 45.95% |
| UBER240816C00067500 | 2024-06-21 1:28PM EDT | 67.50 | 5.99 | 6.10 | 6.15 | -0.31 | -4.92% | 96 | 7,011 | 43.85% |
| UBER240816C00070000 | 2024-06-21 3:53PM EDT | 70.00 | 4.70 | 4.70 | 4.80 | -0.40 | -7.84% | 483 | 20,327 | 43.29% |
| UBER240816C00072500 | 2024-06-21 3:42PM EDT | 72.50 | 3.55 | 3.55 | 3.65 | -0.30 | -7.79% | 137 | 11,278 | 42.64% |
| UBER240816C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 2.71 | 2.66 | 2.74 | -0.22 | -7.51% | 604 | 8,922 | 42.36% |
| UBER240816C00077500 | 2024-06-21 3:46PM EDT | 77.50 | 1.91 | 1.85 | 2.01 | -0.29 | -13.18% | 70 | 3,374 | 42.04% |
| UBER240816C00080000 | 2024-06-21 3:31PM EDT | 80.00 | 1.38 | 1.41 | 1.46 | -0.25 | -15.34% | 240 | 4,209 | 41.94% |
| UBER240816C00085000 | 2024-06-21 3:30PM EDT | 85.00 | 0.68 | 0.70 | 0.76 | -0.19 | -21.84% | 106 | 7,771 | 42.24% |
| UBER240816C00090000 | 2024-06-21 3:46PM EDT | 90.00 | 0.35 | 0.34 | 0.38 | -0.02 | -5.41% | 12 | 2,620 | 42.53% |
| UBER240816C00095000 | 2024-06-21 10:22AM EDT | 95.00 | 0.07 | 0.16 | 0.28 | -0.18 | -72.00% | 1 | 531 | 46.29% |
| UBER240816C00100000 | 2024-06-21 3:00PM EDT | 100.00 | 0.13 | 0.08 | 0.18 | -0.02 | -13.33% | 188 | 1,748 | 48.34% |
| UBER240816C00105000 | 2024-06-17 3:40PM EDT | 105.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 200 | 524 | 52.54% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240816P00032500 | 2024-06-17 3:42PM EDT | 32.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 31 | 86.72% |
| UBER240816P00035000 | 2024-06-11 1:33PM EDT | 35.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 61 | 687 | 80.47% |
| UBER240816P00037500 | 2024-06-21 2:47PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 325 | 58.59% |
| UBER240816P00040000 | 2024-06-11 1:10PM EDT | 40.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 60 | 322 | 65.82% |
| UBER240816P00042500 | 2024-06-20 12:32PM EDT | 42.50 | 0.04 | 0.01 | 0.16 | 0.00 | - | 62 | 283 | 61.72% |
| UBER240816P00045000 | 2024-06-21 2:08PM EDT | 45.00 | 0.06 | 0.02 | 0.18 | -0.01 | -14.29% | 63 | 73 | 56.84% |
| UBER240816P00047500 | 2024-06-21 3:15PM EDT | 47.50 | 0.08 | 0.04 | 0.21 | -0.01 | -11.11% | 70 | 200 | 52.54% |
| UBER240816P00050000 | 2024-06-21 1:45PM EDT | 50.00 | 0.11 | 0.10 | 0.16 | -0.17 | -60.71% | 78 | 740 | 48.63% |
| UBER240816P00055000 | 2024-06-21 3:15PM EDT | 55.00 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 15 | 1,255 | 43.31% |
| UBER240816P00057500 | 2024-06-21 1:54PM EDT | 57.50 | 0.57 | 0.52 | 0.55 | -0.03 | -5.00% | 30 | 572 | 41.99% |
| UBER240816P00060000 | 2024-06-21 3:48PM EDT | 60.00 | 0.90 | 0.84 | 0.88 | -0.08 | -8.16% | 317 | 13,000 | 41.02% |
| UBER240816P00062500 | 2024-06-21 3:13PM EDT | 62.50 | 1.39 | 1.29 | 1.36 | -0.03 | -2.11% | 337 | 2,263 | 40.14% |
| UBER240816P00065000 | 2024-06-21 3:48PM EDT | 65.00 | 2.05 | 1.77 | 2.03 | -0.03 | -1.44% | 90 | 3,184 | 39.43% |
| UBER240816P00067500 | 2024-06-21 3:57PM EDT | 67.50 | 2.88 | 2.85 | 2.91 | -0.07 | -2.37% | 835 | 3,964 | 38.72% |
| UBER240816P00070000 | 2024-06-21 3:24PM EDT | 70.00 | 4.05 | 3.90 | 4.05 | +0.05 | +1.25% | 1,596 | 3,378 | 38.31% |
| UBER240816P00072500 | 2024-06-21 3:28PM EDT | 72.50 | 5.38 | 5.25 | 5.40 | +0.08 | +1.51% | 92 | 1,004 | 37.65% |
| UBER240816P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 6.90 | 6.85 | 7.00 | -0.11 | -1.57% | 39 | 259 | 37.18% |
| UBER240816P00077500 | 2024-06-20 3:40PM EDT | 77.50 | 8.71 | 8.60 | 8.75 | +0.11 | +1.28% | 1 | 279 | 36.08% |
| UBER240816P00080000 | 2024-06-20 3:54PM EDT | 80.00 | 10.45 | 10.40 | 11.75 | 0.00 | - | 2 | 538 | 47.71% |
| UBER240816P00085000 | 2024-06-12 3:51PM EDT | 85.00 | 12.35 | 13.00 | 17.00 | 0.00 | - | 180 | 205 | 61.57% |
| UBER240816P00100000 | 2024-05-10 3:31PM EDT | 100.00 | 33.00 | 30.35 | 31.05 | 0.00 | - | - | 0 | 67.87% |
