Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.328,60 +1.513,20 (+2,81%) CMC Crypto 200
1.272,72 +1,98 (+0,16%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00035000 | 2024-04-22 2:50PM EDT | 35.00 | 39.12 | 36.85 | 39.20 | 0.00 | - | 4 | 11 | 64.28% |
| UBER251219C00040000 | 2024-04-23 10:49AM EDT | 40.00 | 35.99 | 33.85 | 35.30 | 0.00 | - | 3 | 37 | 62.68% |
| UBER251219C00042500 | 2024-04-23 2:57PM EDT | 42.50 | 34.45 | 32.10 | 34.90 | 0.00 | - | 10 | 18 | 64.59% |
| UBER251219C00045000 | 2024-04-29 3:05PM EDT | 45.00 | 29.67 | 28.05 | 31.45 | 0.00 | - | 4 | 224 | 54.09% |
| UBER251219C00047500 | 2024-04-23 1:48PM EDT | 47.50 | 31.10 | 28.60 | 29.55 | 0.00 | - | 8 | 12 | 57.42% |
| UBER251219C00050000 | 2024-04-18 1:56PM EDT | 50.00 | 29.70 | 27.00 | 28.10 | 0.00 | - | 2 | 222 | 56.73% |
| UBER251219C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 22.31 | 23.40 | 24.50 | 0.00 | - | 10 | 25 | 52.84% |
| UBER251219C00060000 | 2024-05-01 2:29PM EDT | 60.00 | 21.66 | 20.70 | 23.45 | 0.00 | - | 111 | 127 | 54.41% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 65.00 | 20.63 | 17.50 | 21.00 | 0.00 | - | 1 | 29 | 52.07% |
| UBER251219C00067500 | 2024-05-02 12:45PM EDT | 67.50 | 18.41 | 17.55 | 18.00 | -0.39 | -2.07% | 2 | 493 | 50.54% |
| UBER251219C00070000 | 2024-05-02 12:45PM EDT | 70.00 | 16.40 | 16.40 | 17.25 | +0.40 | +2.50% | 2 | 234 | 50.48% |
| UBER251219C00072500 | 2024-04-26 11:35AM EDT | 72.50 | 15.99 | 15.40 | 16.40 | 0.00 | - | 1 | 4 | 50.35% |
| UBER251219C00075000 | 2024-04-19 2:53PM EDT | 75.00 | 14.84 | 14.30 | 15.55 | 0.00 | - | 16 | 109 | 51.75% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 77.50 | 17.15 | 13.45 | 14.40 | 0.00 | - | 3 | 46 | 50.67% |
| UBER251219C00080000 | 2024-04-29 2:11PM EDT | 80.00 | 12.45 | 12.50 | 15.00 | 0.00 | - | 6 | 203 | 50.93% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 82.50 | 11.80 | 11.70 | 12.15 | 0.00 | - | 1 | 237 | 48.35% |
| UBER251219C00085000 | 2024-04-23 10:21AM EDT | 85.00 | 12.30 | 10.90 | 12.15 | 0.00 | - | 1 | 105 | 50.23% |
| UBER251219C00087500 | 2024-04-24 11:26AM EDT | 87.50 | 10.26 | 10.15 | 10.40 | 0.00 | - | 8 | 69 | 46.99% |
| UBER251219C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 8.70 | 9.45 | 10.70 | 0.00 | - | 1 | 165 | 49.54% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 95.00 | 8.25 | 7.55 | 11.00 | -1.05 | -11.29% | 4 | 99 | 53.53% |
| UBER251219C00100000 | 2024-04-23 10:04AM EDT | 100.00 | 8.20 | 6.45 | 7.35 | 0.00 | - | 1 | 379 | 45.58% |
| UBER251219C00105000 | 2024-04-24 10:47AM EDT | 105.00 | 6.25 | 6.00 | 8.40 | 0.00 | - | 2 | 45 | 51.32% |
| UBER251219C00110000 | 2024-05-02 3:09PM EDT | 110.00 | 5.54 | 5.35 | 7.95 | -0.16 | -2.81% | 7 | 198 | 52.33% |
| UBER251219C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 5.00 | 3.70 | 7.00 | 0.00 | - | 59 | 1,446 | 51.56% |
| UBER251219C00120000 | 2024-04-29 3:17PM EDT | 120.00 | 4.30 | 2.61 | 5.05 | +0.30 | +7.50% | 3 | 147 | 47.11% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00035000 | 2024-04-29 3:29PM EDT | 35.00 | 1.76 | 1.42 | 1.95 | 0.00 | - | 2 | 40 | 47.52% |
| UBER251219P00037500 | 2024-04-29 3:29PM EDT | 37.50 | 2.16 | 1.78 | 2.51 | 0.00 | - | 2 | 4 | 47.46% |
| UBER251219P00040000 | 2024-04-29 3:31PM EDT | 40.00 | 2.63 | 2.20 | 2.77 | 0.00 | - | 2 | 16 | 45.12% |
| UBER251219P00042500 | 2024-05-01 9:58AM EDT | 42.50 | 3.25 | 2.69 | 5.45 | 0.00 | - | 1 | 2 | 55.20% |
| UBER251219P00045000 | 2024-04-19 10:45AM EDT | 45.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 305 | 854 | 41.99% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 47.50 | 4.00 | 4.00 | 5.25 | 0.00 | - | 2 | 118 | 45.75% |
| UBER251219P00050000 | 2024-04-25 9:59AM EDT | 50.00 | 4.95 | 2.55 | 5.95 | 0.00 | - | 3 | 209 | 44.68% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 55.00 | 6.10 | 5.55 | 8.40 | 0.00 | - | 4 | 162 | 45.81% |
| UBER251219P00060000 | 2024-04-19 12:41PM EDT | 60.00 | 8.60 | 8.25 | 8.45 | 0.00 | - | 2 | 285 | 37.85% |
| UBER251219P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 11.03 | 8.15 | 12.65 | 0.00 | - | 1 | 235 | 42.74% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 67.50 | 10.08 | 11.60 | 11.90 | 0.00 | - | 72 | 71 | 36.17% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 70.00 | 12.98 | 12.85 | 13.20 | 0.00 | - | 5 | 35 | 35.64% |
| UBER251219P00072500 | 2024-04-12 1:24PM EDT | 72.50 | 12.35 | 14.20 | 14.55 | 0.00 | - | 12 | 22 | 35.05% |
| UBER251219P00075000 | 2024-04-22 11:35AM EDT | 75.00 | 15.68 | 13.70 | 16.05 | 0.00 | - | 5 | 9 | 34.69% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 77.50 | 16.70 | 16.40 | 18.40 | 0.00 | - | 10 | 21 | 36.57% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 80.00 | 16.39 | 16.80 | 19.50 | 0.00 | - | 10 | 1,047 | 34.69% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 18.10 | 20.70 | 0.00 | - | 57 | 162 | 32.88% |
| UBER251219P00085000 | 2024-04-22 3:42PM EDT | 85.00 | 22.47 | 20.70 | 24.50 | 0.00 | - | 80 | 146 | 38.53% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 87.50 | 23.90 | 23.55 | 25.75 | 0.00 | - | 5 | 10 | 36.59% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 90.00 | 25.60 | 23.40 | 26.30 | 0.00 | - | 38 | 31 | 32.23% |
| UBER251219P00095000 | 2024-04-19 10:32AM EDT | 95.00 | 28.97 | 28.25 | 29.75 | 0.00 | - | 30 | 53 | 29.90% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 100.00 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 36.35 | 40.00 | 0.00 | - | 1 | 2 | 35.67% |
