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
2.297,70 -5,20 (-0,23%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
54.951,00 -4.515,68 (-7,59%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620C00022500 | 2024-03-14 2:47PM EDT | 22.50 | 56.45 | 53.35 | 56.80 | 0.00 | - | 1 | 9 | 189.21% |
| UBER250620C00025000 | 2024-02-27 4:28PM EDT | 25.00 | 55.74 | 53.25 | 56.30 | 0.00 | - | 8 | 48 | 194.34% |
| UBER250620C00027500 | 2024-02-08 2:35PM EDT | 27.50 | 46.30 | 51.00 | 55.90 | 0.00 | - | 13 | 13 | 187.92% |
| UBER250620C00030000 | 2024-04-19 3:29PM EDT | 30.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00032500 | 2024-04-04 2:18PM EDT | 32.50 | 46.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UBER250620C00035000 | 2024-04-18 10:05AM EDT | 35.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00037500 | 2024-04-08 12:57PM EDT | 37.50 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00040000 | 2024-04-30 1:08PM EDT | 40.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00042500 | 2024-04-16 3:38PM EDT | 42.50 | 35.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UBER250620C00045000 | 2024-04-30 9:45AM EDT | 45.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER250620C00047500 | 2024-04-29 9:41AM EDT | 47.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER250620C00052500 | 2024-04-23 11:18AM EDT | 52.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250620C00055000 | 2024-04-29 3:00PM EDT | 55.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER250620C00057500 | 2024-04-29 1:15PM EDT | 57.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UBER250620C00060000 | 2024-04-30 3:59PM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UBER250620C00062500 | 2024-04-29 1:35PM EDT | 62.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250620C00065000 | 2024-04-30 2:10PM EDT | 65.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER250620C00067500 | 2024-04-25 3:58PM EDT | 67.50 | 15.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UBER250620C00070000 | 2024-04-30 1:11PM EDT | 70.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| UBER250620C00072500 | 2024-04-29 2:34PM EDT | 72.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| UBER250620C00075000 | 2024-04-30 3:56PM EDT | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UBER250620C00077500 | 2024-04-29 12:40PM EDT | 77.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| UBER250620C00080000 | 2024-04-30 3:13PM EDT | 80.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UBER250620C00082500 | 2024-04-29 2:36PM EDT | 82.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UBER250620C00085000 | 2024-04-30 2:51PM EDT | 85.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UBER250620C00087500 | 2024-04-26 3:14PM EDT | 87.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UBER250620C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UBER250620C00095000 | 2024-04-25 11:09AM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UBER250620C00100000 | 2024-04-30 3:48PM EDT | 100.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UBER250620C00105000 | 2024-04-29 1:22PM EDT | 105.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER250620C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UBER250620C00115000 | 2024-04-22 3:50PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER250620C00120000 | 2024-04-30 11:11AM EDT | 120.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250620P00022500 | 2024-04-29 3:34PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER250620P00025000 | 2024-04-29 3:35PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UBER250620P00027500 | 2024-04-10 3:52PM EDT | 27.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UBER250620P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UBER250620P00032500 | 2024-03-26 3:46PM EDT | 32.50 | 0.67 | 0.80 | 1.25 | 0.00 | - | 98 | 58 | 50.05% |
| UBER250620P00035000 | 2024-04-30 2:30PM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER250620P00037500 | 2024-04-29 12:34PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UBER250620P00040000 | 2024-04-29 3:36PM EDT | 40.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UBER250620P00042500 | 2024-04-26 2:30PM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UBER250620P00045000 | 2024-04-18 2:20PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UBER250620P00047500 | 2024-04-24 1:02PM EDT | 47.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UBER250620P00050000 | 2024-04-29 9:43AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UBER250620P00052500 | 2024-04-23 12:31PM EDT | 52.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UBER250620P00055000 | 2024-04-25 10:27AM EDT | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| UBER250620P00057500 | 2024-04-26 11:36AM EDT | 57.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UBER250620P00060000 | 2024-04-26 3:41PM EDT | 60.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UBER250620P00062500 | 2024-04-29 12:03PM EDT | 62.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UBER250620P00065000 | 2024-04-30 12:32PM EDT | 65.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UBER250620P00067500 | 2024-04-26 3:41PM EDT | 67.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER250620P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250620P00072500 | 2024-04-29 10:48AM EDT | 72.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UBER250620P00075000 | 2024-04-30 12:46PM EDT | 75.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER250620P00077500 | 2024-04-18 3:00PM EDT | 77.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER250620P00080000 | 2024-04-29 1:51PM EDT | 80.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 82.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER250620P00085000 | 2024-04-23 3:37PM EDT | 85.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| UBER250620P00087500 | 2024-03-22 3:59PM EDT | 87.50 | 16.05 | 21.25 | 22.20 | 0.00 | - | 100 | 105 | 21.66% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 90.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER250620P00095000 | 2024-04-17 2:03PM EDT | 95.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UBER250620P00100000 | 2024-04-23 1:28PM EDT | 100.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| UBER250620P00105000 | 2024-02-14 3:46PM EDT | 105.00 | 29.35 | 29.55 | 31.85 | 0.00 | - | 26 | 26 | 0.00% |
| UBER250620P00110000 | 2024-04-22 3:35PM EDT | 110.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
