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
2.298,10 -4,80 (-0,21%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.456,79 -3.815,74 (-6,33%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-04-29 3:39PM EDT | 12.50 | 55.61 | 52.95 | 55.50 | 0.00 | - | 65 | 515 | 114.94% |
| UBER250117C00015000 | 2024-04-25 3:33PM EDT | 15.00 | 55.26 | 49.70 | 53.25 | 0.00 | - | 7 | 194 | 88.87% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 307.28% |
| UBER250117C00020000 | 2024-04-29 1:58PM EDT | 20.00 | 49.07 | 46.65 | 47.55 | 0.00 | - | 10 | 1,601 | 94.92% |
| UBER250117C00022500 | 2024-04-29 2:54PM EDT | 22.50 | 46.25 | 44.45 | 45.20 | 0.00 | - | 10 | 234 | 91.46% |
| UBER250117C00025000 | 2024-04-25 11:58AM EDT | 25.00 | 45.50 | 42.10 | 42.85 | 0.00 | - | 5 | 702 | 86.28% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 39.70 | 41.45 | 0.00 | - | 31 | 442 | 88.40% |
| UBER250117C00030000 | 2024-04-30 2:55PM EDT | 30.00 | 38.10 | 37.40 | 39.15 | -1.74 | -4.37% | 1 | 7,753 | 83.59% |
| UBER250117C00032500 | 2024-04-29 3:42PM EDT | 32.50 | 36.65 | 35.20 | 36.85 | 0.00 | - | 10 | 779 | 79.59% |
| UBER250117C00035000 | 2024-04-25 11:37AM EDT | 35.00 | 36.02 | 32.85 | 34.60 | 0.00 | - | 2 | 3,444 | 75.06% |
| UBER250117C00037500 | 2024-04-22 3:48PM EDT | 37.50 | 33.00 | 29.65 | 32.30 | 0.00 | - | 8 | 1,559 | 66.16% |
| UBER250117C00040000 | 2024-04-30 3:53PM EDT | 40.00 | 28.75 | 28.55 | 29.00 | -2.05 | -6.66% | 10 | 5,693 | 63.21% |
| UBER250117C00042500 | 2024-04-29 1:36PM EDT | 42.50 | 28.56 | 26.35 | 26.85 | 0.00 | - | 1 | 2,314 | 60.35% |
| UBER250117C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 24.54 | 24.35 | 24.75 | -3.56 | -12.67% | 2 | 6,549 | 58.30% |
| UBER250117C00047500 | 2024-04-30 2:46PM EDT | 47.50 | 22.97 | 22.40 | 22.85 | -0.66 | -2.79% | 1 | 1,767 | 56.84% |
| UBER250117C00050000 | 2024-04-29 3:40PM EDT | 50.00 | 21.79 | 20.45 | 20.80 | 0.00 | - | 15 | 8,608 | 54.54% |
| UBER250117C00052500 | 2024-04-30 3:58PM EDT | 52.50 | 18.83 | 18.65 | 19.00 | -1.77 | -8.59% | 11 | 1,420 | 53.19% |
| UBER250117C00055000 | 2024-04-30 2:15PM EDT | 55.00 | 17.59 | 16.95 | 17.45 | -0.66 | -3.62% | 3 | 3,164 | 52.42% |
| UBER250117C00057500 | 2024-04-29 3:13PM EDT | 57.50 | 16.41 | 15.35 | 15.75 | 0.00 | - | 1 | 3,879 | 51.11% |
| UBER250117C00060000 | 2024-04-29 3:44PM EDT | 60.00 | 14.78 | 13.80 | 14.15 | 0.00 | - | 50 | 3,141 | 50.67% |
| UBER250117C00062500 | 2024-04-30 2:15PM EDT | 62.50 | 12.60 | 12.40 | 12.85 | -0.70 | -5.26% | 6 | 1,287 | 50.29% |
| UBER250117C00065000 | 2024-04-30 1:16PM EDT | 65.00 | 11.27 | 11.15 | 11.50 | -0.73 | -6.08% | 19 | 7,690 | 49.27% |
| UBER250117C00067500 | 2024-04-30 3:51PM EDT | 67.50 | 10.08 | 10.00 | 10.35 | -0.57 | -5.35% | 2 | 776 | 48.79% |
| UBER250117C00070000 | 2024-04-30 3:51PM EDT | 70.00 | 8.95 | 8.90 | 9.20 | -0.62 | -6.48% | 28 | 5,705 | 47.94% |
| UBER250117C00072500 | 2024-04-29 3:09PM EDT | 72.50 | 8.55 | 7.90 | 8.00 | 0.00 | - | 22 | 1,326 | 46.51% |
| UBER250117C00075000 | 2024-04-30 3:22PM EDT | 75.00 | 7.00 | 6.95 | 7.10 | -0.50 | -6.67% | 33 | 3,156 | 46.06% |
| UBER250117C00077500 | 2024-04-30 9:40AM EDT | 77.50 | 6.80 | 6.15 | 6.25 | -0.44 | -6.08% | 20 | 642 | 45.48% |
| UBER250117C00080000 | 2024-04-30 3:47PM EDT | 80.00 | 5.40 | 5.40 | 5.75 | -0.45 | -7.69% | 199 | 5,918 | 46.19% |
| UBER250117C00082500 | 2024-04-30 11:05AM EDT | 82.50 | 5.50 | 4.75 | 4.85 | 0.00 | - | 5 | 928 | 44.71% |
| UBER250117C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 4.20 | 4.15 | 4.50 | -0.35 | -7.69% | 99 | 2,816 | 45.58% |
| UBER250117C00087500 | 2024-04-29 12:51PM EDT | 87.50 | 4.30 | 3.65 | 3.75 | 0.00 | - | 16 | 1,123 | 44.18% |
| UBER250117C00090000 | 2024-04-30 3:42PM EDT | 90.00 | 3.25 | 3.20 | 3.30 | -0.30 | -8.45% | 45 | 6,752 | 43.99% |
| UBER250117C00095000 | 2024-04-30 3:48PM EDT | 95.00 | 2.45 | 2.46 | 2.53 | -0.25 | -9.26% | 4 | 1,862 | 43.58% |
| UBER250117C00100000 | 2024-04-30 3:39PM EDT | 100.00 | 1.91 | 1.88 | 1.94 | -0.17 | -8.17% | 69 | 4,491 | 43.29% |
| UBER250117C00105000 | 2024-04-30 3:40PM EDT | 105.00 | 1.45 | 1.42 | 1.49 | -0.27 | -15.70% | 101 | 963 | 43.09% |
| UBER250117C00110000 | 2024-04-26 12:43PM EDT | 110.00 | 1.45 | 1.09 | 1.15 | 0.00 | - | 5 | 2,466 | 42.99% |
| UBER250117C00115000 | 2024-04-29 1:10PM EDT | 115.00 | 1.02 | 0.83 | 0.88 | 0.00 | - | 75 | 349 | 42.85% |
| UBER250117C00120000 | 2024-04-30 1:33PM EDT | 120.00 | 0.72 | 0.64 | 0.68 | -0.03 | -4.00% | 5 | 2,459 | 42.80% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-04-25 3:07PM EDT | 12.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 2,046 | 79.69% |
| UBER250117P00015000 | 2024-04-23 9:52AM EDT | 15.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 2 | 2,869 | 74.61% |
| UBER250117P00017500 | 2024-04-29 10:37AM EDT | 17.50 | 0.12 | 0.03 | 0.17 | 0.00 | - | 2 | 2,402 | 71.68% |
| UBER250117P00020000 | 2024-04-29 10:37AM EDT | 20.00 | 0.11 | 0.05 | 0.18 | 0.00 | - | 2 | 2,655 | 66.21% |
| UBER250117P00022500 | 2024-04-30 11:39AM EDT | 22.50 | 0.17 | 0.09 | 0.18 | +0.04 | +30.77% | 2 | 1,703 | 61.43% |
| UBER250117P00025000 | 2024-04-30 11:40AM EDT | 25.00 | 0.21 | 0.13 | 0.25 | +0.04 | +23.53% | 2 | 6,058 | 58.89% |
| UBER250117P00027500 | 2024-04-30 11:40AM EDT | 27.50 | 0.27 | 0.16 | 0.37 | +0.04 | +17.39% | 2 | 14,720 | 56.74% |
| UBER250117P00030000 | 2024-04-29 3:38PM EDT | 30.00 | 0.27 | 0.27 | 0.35 | 0.00 | - | 2 | 10,868 | 53.13% |
| UBER250117P00032500 | 2024-04-30 11:40AM EDT | 32.50 | 0.41 | 0.32 | 0.50 | +0.02 | +5.13% | 2 | 5,407 | 51.07% |
| UBER250117P00035000 | 2024-04-30 11:40AM EDT | 35.00 | 0.56 | 0.45 | 0.55 | +0.04 | +7.69% | 2 | 5,580 | 49.41% |
| UBER250117P00037500 | 2024-04-30 11:41AM EDT | 37.50 | 0.70 | 0.65 | 0.74 | +0.06 | +9.38% | 2 | 2,657 | 48.12% |
| UBER250117P00040000 | 2024-04-30 2:52PM EDT | 40.00 | 0.90 | 0.90 | 0.95 | +0.06 | +7.14% | 3 | 13,369 | 46.53% |
| UBER250117P00042500 | 2024-04-30 3:55PM EDT | 42.50 | 1.20 | 1.17 | 1.23 | +0.09 | +8.11% | 2 | 980 | 45.29% |
| UBER250117P00045000 | 2024-04-29 2:34PM EDT | 45.00 | 1.41 | 1.51 | 1.58 | 0.00 | - | 2 | 6,682 | 44.21% |
| UBER250117P00047500 | 2024-04-30 3:09PM EDT | 47.50 | 1.92 | 1.79 | 1.99 | +0.27 | +16.36% | 2 | 2,248 | 43.09% |
| UBER250117P00050000 | 2024-04-30 2:58PM EDT | 50.00 | 2.43 | 2.43 | 2.50 | +0.28 | +13.02% | 59 | 5,917 | 42.19% |
| UBER250117P00052500 | 2024-04-30 11:29AM EDT | 52.50 | 2.76 | 3.00 | 3.10 | +0.08 | +2.99% | 1 | 7,396 | 41.32% |
| UBER250117P00055000 | 2024-04-29 12:34PM EDT | 55.00 | 3.27 | 3.70 | 3.85 | 0.00 | - | 55 | 6,518 | 40.81% |
| UBER250117P00057500 | 2024-04-30 2:13PM EDT | 57.50 | 4.40 | 4.50 | 4.65 | +0.15 | +3.53% | 7 | 2,432 | 39.99% |
| UBER250117P00060000 | 2024-04-30 3:37PM EDT | 60.00 | 5.40 | 5.40 | 5.55 | +0.50 | +10.20% | 829 | 6,349 | 39.17% |
| UBER250117P00062500 | 2024-04-29 12:43PM EDT | 62.50 | 5.80 | 6.45 | 6.60 | 0.00 | - | 26 | 3,948 | 38.56% |
| UBER250117P00065000 | 2024-04-30 3:54PM EDT | 65.00 | 7.65 | 7.55 | 7.85 | +0.50 | +6.99% | 11 | 3,711 | 38.36% |
| UBER250117P00067500 | 2024-04-30 9:48AM EDT | 67.50 | 8.25 | 8.85 | 9.00 | -0.15 | -1.79% | 10 | 2,764 | 37.20% |
| UBER250117P00070000 | 2024-04-30 3:46PM EDT | 70.00 | 10.30 | 10.20 | 10.35 | +0.60 | +6.19% | 19 | 3,244 | 36.44% |
| UBER250117P00072500 | 2024-04-29 3:05PM EDT | 72.50 | 11.15 | 11.65 | 11.85 | 0.00 | - | 33 | 1,057 | 35.86% |
| UBER250117P00075000 | 2024-04-29 2:37PM EDT | 75.00 | 12.53 | 13.15 | 13.40 | 0.00 | - | 3 | 1,320 | 35.02% |
| UBER250117P00077500 | 2024-04-24 12:07PM EDT | 77.50 | 14.06 | 14.85 | 15.20 | 0.00 | - | 1 | 601 | 34.88% |
| UBER250117P00080000 | 2024-04-30 2:11PM EDT | 80.00 | 16.20 | 16.60 | 16.90 | +0.25 | +1.57% | 1 | 903 | 33.77% |
| UBER250117P00082500 | 2024-04-26 2:45PM EDT | 82.50 | 16.75 | 18.55 | 18.80 | 0.00 | - | 80 | 333 | 33.17% |
| UBER250117P00085000 | 2024-04-25 1:12PM EDT | 85.00 | 18.20 | 20.45 | 20.85 | 0.00 | - | 88 | 1,666 | 32.96% |
| UBER250117P00087500 | 2024-04-26 1:52PM EDT | 87.50 | 20.24 | 22.45 | 23.05 | 0.00 | - | 85 | 176 | 33.28% |
| UBER250117P00090000 | 2024-04-25 3:43PM EDT | 90.00 | 22.36 | 24.60 | 24.95 | 0.00 | - | 100 | 324 | 31.09% |
| UBER250117P00095000 | 2024-04-26 2:46PM EDT | 95.00 | 26.86 | 28.90 | 29.45 | 0.00 | - | 5 | 328 | 30.18% |
| UBER250117P00100000 | 2024-04-23 10:50AM EDT | 100.00 | 30.04 | 33.60 | 34.10 | 0.00 | - | 75 | 354 | 28.86% |
| UBER250117P00105000 | 2024-04-15 1:10PM EDT | 105.00 | 31.30 | 38.30 | 39.20 | 0.00 | - | 9 | 8 | 32.94% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
