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
2.296,00 -6,90 (-0,30%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.266,40 -3.511,94 (-5,87%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920C00025000 | 2024-04-29 12:01PM EDT | 25.00 | 44.10 | 41.55 | 42.15 | 0.00 | - | 6 | 23 | 98.14% |
| UBER240920C00027500 | 2024-03-26 12:52PM EDT | 27.50 | 52.07 | 42.15 | 42.70 | 0.00 | - | 9 | 23 | 152.27% |
| UBER240920C00030000 | 2024-04-15 2:51PM EDT | 30.00 | 44.02 | 36.70 | 38.40 | 0.00 | - | 2 | 13 | 99.12% |
| UBER240920C00032500 | 2024-04-10 9:51AM EDT | 32.50 | 43.00 | 34.45 | 34.95 | 0.00 | - | 2 | 4 | 83.20% |
| UBER240920C00035000 | 2024-04-12 3:45PM EDT | 35.00 | 40.80 | 31.90 | 32.55 | 0.00 | - | 5 | 104 | 76.42% |
| UBER240920C00037500 | 2024-04-11 10:58AM EDT | 37.50 | 39.61 | 28.60 | 31.20 | 0.00 | - | 1 | 29 | 72.78% |
| UBER240920C00040000 | 2024-04-19 10:51AM EDT | 40.00 | 30.79 | 27.20 | 27.85 | 0.00 | - | 1 | 316 | 68.12% |
| UBER240920C00042500 | 2024-03-15 11:32AM EDT | 42.50 | 35.91 | 33.05 | 34.50 | 0.00 | - | 3 | 590 | 152.61% |
| UBER240920C00045000 | 2024-04-25 3:30PM EDT | 45.00 | 26.25 | 22.75 | 23.10 | 0.00 | - | 14 | 360 | 60.77% |
| UBER240920C00047500 | 2024-04-24 1:07PM EDT | 47.50 | 22.79 | 20.55 | 20.95 | 0.00 | - | 1 | 139 | 58.18% |
| UBER240920C00050000 | 2024-04-30 2:56PM EDT | 50.00 | 18.92 | 18.50 | 18.80 | -0.81 | -4.11% | 3 | 539 | 55.91% |
| UBER240920C00052500 | 2024-04-30 10:39AM EDT | 52.50 | 18.57 | 16.45 | 16.75 | +0.46 | +2.54% | 1 | 414 | 53.56% |
| UBER240920C00055000 | 2024-04-30 3:39PM EDT | 55.00 | 14.72 | 14.55 | 14.80 | -2.68 | -15.40% | 179 | 416 | 51.71% |
| UBER240920C00057500 | 2024-04-30 3:01PM EDT | 57.50 | 13.11 | 12.75 | 13.20 | -0.59 | -4.31% | 62 | 573 | 50.89% |
| UBER240920C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 11.00 | 11.10 | 11.40 | -1.45 | -11.65% | 275 | 2,951 | 50.16% |
| UBER240920C00062500 | 2024-04-30 3:53PM EDT | 62.50 | 9.70 | 9.60 | 9.95 | -2.15 | -18.14% | 49 | 5,385 | 49.49% |
| UBER240920C00065000 | 2024-04-30 3:11PM EDT | 65.00 | 8.60 | 8.35 | 8.45 | -0.40 | -4.44% | 9 | 1,691 | 47.75% |
| UBER240920C00067500 | 2024-04-30 1:54PM EDT | 67.50 | 7.70 | 7.10 | 7.20 | -0.15 | -1.91% | 11 | 577 | 46.86% |
| UBER240920C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 6.00 | 6.00 | 6.10 | -0.59 | -8.95% | 155 | 1,615 | 46.16% |
| UBER240920C00072500 | 2024-04-30 3:17PM EDT | 72.50 | 5.15 | 5.05 | 5.15 | -0.45 | -8.04% | 68 | 1,610 | 45.64% |
| UBER240920C00075000 | 2024-04-30 3:47PM EDT | 75.00 | 4.25 | 4.20 | 4.30 | -0.55 | -11.46% | 120 | 3,111 | 45.04% |
| UBER240920C00077500 | 2024-04-30 3:46PM EDT | 77.50 | 3.56 | 3.50 | 3.60 | -0.69 | -16.24% | 28 | 563 | 44.75% |
| UBER240920C00080000 | 2024-04-30 3:14PM EDT | 80.00 | 3.00 | 2.91 | 2.98 | -0.20 | -6.25% | 169 | 4,713 | 44.35% |
| UBER240920C00082500 | 2024-04-30 3:16PM EDT | 82.50 | 2.45 | 2.40 | 2.54 | -0.49 | -16.67% | 87 | 879 | 44.64% |
| UBER240920C00085000 | 2024-04-30 3:43PM EDT | 85.00 | 2.00 | 1.97 | 2.04 | -0.21 | -9.50% | 71 | 4,618 | 43.92% |
| UBER240920C00087500 | 2024-04-30 3:43PM EDT | 87.50 | 1.62 | 1.62 | 1.67 | -0.22 | -11.96% | 101 | 320 | 43.67% |
| UBER240920C00090000 | 2024-04-30 2:28PM EDT | 90.00 | 1.40 | 1.32 | 1.38 | -0.18 | -11.39% | 1 | 1,949 | 43.63% |
| UBER240920C00095000 | 2024-04-30 9:49AM EDT | 95.00 | 1.07 | 0.89 | 0.93 | -0.02 | -1.83% | 2 | 1,479 | 43.48% |
| UBER240920C00100000 | 2024-04-30 3:22PM EDT | 100.00 | 0.60 | 0.59 | 0.62 | -0.07 | -10.45% | 12 | 609 | 43.36% |
| UBER240920C00105000 | 2024-04-24 11:45AM EDT | 105.00 | 0.46 | 0.39 | 0.43 | 0.00 | - | 21 | 665 | 43.65% |
| UBER240920C00110000 | 2024-04-29 2:00PM EDT | 110.00 | 0.33 | 0.22 | 0.35 | 0.00 | - | 15 | 2,088 | 45.22% |
| UBER240920C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 0.26 | 0.10 | 0.26 | -0.02 | -7.14% | 2 | 6,573 | 45.85% |
| UBER240920C00120000 | 2024-04-30 2:49PM EDT | 120.00 | 0.15 | 0.05 | 0.18 | -0.01 | -6.25% | 33 | 2,464 | 45.90% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240920P00025000 | 2024-04-29 3:01PM EDT | 25.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 228 | 70.70% |
| UBER240920P00027500 | 2024-04-25 11:51AM EDT | 27.50 | 0.06 | 0.02 | 0.11 | 0.00 | - | 2 | 402 | 61.91% |
| UBER240920P00030000 | 2024-04-30 11:44AM EDT | 30.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 2 | 191 | 61.72% |
| UBER240920P00032500 | 2024-04-30 11:41AM EDT | 32.50 | 0.18 | 0.06 | 0.19 | +0.07 | +63.64% | 2 | 2,154 | 56.06% |
| UBER240920P00035000 | 2024-04-29 11:03AM EDT | 35.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 4 | 826 | 52.54% |
| UBER240920P00037500 | 2024-04-30 11:42AM EDT | 37.50 | 0.28 | 0.19 | 0.39 | -0.01 | -3.45% | 2 | 263 | 53.08% |
| UBER240920P00040000 | 2024-04-30 11:43AM EDT | 40.00 | 0.37 | 0.29 | 0.48 | +0.09 | +32.14% | 2 | 872 | 50.73% |
| UBER240920P00042500 | 2024-04-30 3:53PM EDT | 42.50 | 0.50 | 0.50 | 0.53 | +0.06 | +13.64% | 4 | 1,891 | 48.98% |
| UBER240920P00045000 | 2024-04-30 3:53PM EDT | 45.00 | 0.70 | 0.70 | 0.73 | +0.13 | +22.81% | 10 | 5,238 | 47.51% |
| UBER240920P00047500 | 2024-04-30 3:03PM EDT | 47.50 | 0.92 | 0.95 | 0.99 | +0.17 | +22.67% | 12 | 187 | 46.09% |
| UBER240920P00050000 | 2024-04-30 2:50PM EDT | 50.00 | 1.28 | 1.20 | 1.33 | +0.12 | +10.34% | 23 | 1,619 | 44.87% |
| UBER240920P00052500 | 2024-04-30 2:46PM EDT | 52.50 | 1.65 | 1.61 | 1.77 | +0.22 | +15.38% | 3 | 1,003 | 43.80% |
| UBER240920P00055000 | 2024-04-30 2:50PM EDT | 55.00 | 2.19 | 2.18 | 2.31 | +0.14 | +6.83% | 12 | 1,819 | 42.75% |
| UBER240920P00057500 | 2024-04-30 2:40PM EDT | 57.50 | 2.77 | 2.77 | 2.99 | +0.09 | +3.36% | 40 | 2,787 | 41.92% |
| UBER240920P00060000 | 2024-04-30 10:37AM EDT | 60.00 | 3.15 | 3.70 | 3.80 | -0.30 | -8.70% | 6 | 2,471 | 41.10% |
| UBER240920P00062500 | 2024-04-30 3:46PM EDT | 62.50 | 4.67 | 4.65 | 4.75 | +0.67 | +16.75% | 8 | 6,245 | 40.31% |
| UBER240920P00065000 | 2024-04-30 10:31AM EDT | 65.00 | 5.49 | 5.75 | 5.85 | +0.11 | +2.04% | 63 | 2,891 | 39.55% |
| UBER240920P00067500 | 2024-04-30 2:41PM EDT | 67.50 | 6.75 | 7.00 | 7.15 | +0.65 | +10.66% | 574 | 1,143 | 39.12% |
| UBER240920P00070000 | 2024-04-30 3:29PM EDT | 70.00 | 8.45 | 8.40 | 8.50 | +0.95 | +12.67% | 50 | 1,757 | 38.11% |
| UBER240920P00072500 | 2024-04-30 2:42PM EDT | 72.50 | 9.65 | 9.95 | 10.10 | +1.40 | +16.97% | 45 | 1,308 | 37.73% |
| UBER240920P00075000 | 2024-04-30 12:16PM EDT | 75.00 | 10.60 | 11.60 | 11.90 | -0.35 | -3.20% | 18 | 998 | 37.81% |
| UBER240920P00077500 | 2024-04-26 2:35PM EDT | 77.50 | 11.60 | 13.30 | 13.60 | 0.00 | - | 2 | 570 | 36.38% |
| UBER240920P00080000 | 2024-04-30 2:16PM EDT | 80.00 | 15.00 | 15.20 | 15.55 | +1.05 | +7.53% | 1 | 2,371 | 35.83% |
| UBER240920P00082500 | 2024-04-26 2:44PM EDT | 82.50 | 15.30 | 17.25 | 17.60 | 0.00 | - | 40 | 305 | 35.25% |
| UBER240920P00085000 | 2024-04-26 2:13PM EDT | 85.00 | 17.00 | 19.45 | 19.75 | 0.00 | - | 124 | 2,082 | 34.77% |
| UBER240920P00087500 | 2024-04-25 12:50PM EDT | 87.50 | 18.75 | 21.65 | 21.90 | 0.00 | - | 16 | 148 | 33.33% |
| UBER240920P00090000 | 2024-04-29 2:27PM EDT | 90.00 | 22.65 | 23.90 | 24.30 | 0.00 | - | 10 | 397 | 34.33% |
| UBER240920P00095000 | 2024-04-10 1:19PM EDT | 95.00 | 21.85 | 28.50 | 29.25 | 0.00 | - | 2 | 113 | 37.84% |
| UBER240920P00100000 | 2024-04-19 12:38PM EDT | 100.00 | 31.56 | 32.30 | 35.15 | 0.00 | - | 2 | 105 | 53.44% |
| UBER240920P00110000 | 2024-04-05 12:59PM EDT | 110.00 | 32.06 | 43.30 | 44.20 | 0.00 | - | 5 | 0 | 47.88% |
| UBER240920P00115000 | 2024-03-04 12:28PM EDT | 115.00 | 34.05 | 37.75 | 39.10 | 0.00 | - | 12 | 0 | 0.00% |
