Deutsche Märkte öffnen in 8 Stunden 15 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.241,40 +1.285,41 (+2,38%) CMC Crypto 200
1.278,32 +7,58 (+0,60%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618C00030000 | 2024-04-29 12:38PM EDT | 30.00 | 43.20 | 42.30 | 45.50 | 0.00 | - | 5 | 28 | 71.47% |
| UBER260618C00032500 | 2024-02-23 3:16PM EDT | 32.50 | 50.73 | 50.80 | 54.55 | 0.00 | - | 1 | 1 | 127.89% |
| UBER260618C00035000 | 2024-04-19 3:29PM EDT | 35.00 | 40.05 | 37.30 | 41.05 | 0.00 | - | 1 | 14 | 62.24% |
| UBER260618C00037500 | 2024-01-31 10:44AM EDT | 37.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| UBER260618C00040000 | 2024-04-18 10:54AM EDT | 40.00 | 39.73 | 35.15 | 37.00 | 0.00 | - | 4 | 139 | 61.45% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 42.50 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 101.70% |
| UBER260618C00045000 | 2024-04-09 1:06PM EDT | 45.00 | 37.60 | 30.85 | 34.90 | 0.00 | - | 4 | 9 | 59.42% |
| UBER260618C00047500 | 2024-04-30 2:33PM EDT | 47.50 | 29.60 | 29.55 | 32.95 | 0.00 | - | 2 | 4 | 58.14% |
| UBER260618C00050000 | 2024-04-19 2:45PM EDT | 50.00 | 29.82 | 27.05 | 31.30 | 0.00 | - | 9 | 173 | 55.23% |
| UBER260618C00052500 | 2024-01-19 3:54PM EDT | 52.50 | 24.78 | 36.10 | 37.10 | 0.00 | - | 1 | 1 | 84.44% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 55.00 | 30.98 | 25.70 | 28.40 | 0.00 | - | 1 | 6 | 55.96% |
| UBER260618C00057500 | 2024-04-23 1:25PM EDT | 57.50 | 26.45 | 23.30 | 27.35 | 0.00 | - | 3 | 3 | 54.02% |
| UBER260618C00060000 | 2024-04-16 11:18AM EDT | 60.00 | 28.68 | 22.05 | 25.90 | 0.00 | - | 1 | 58 | 53.15% |
| UBER260618C00062500 | 2024-02-22 2:55PM EDT | 62.50 | 30.00 | 30.05 | 33.75 | 0.00 | - | 1 | 28 | 79.67% |
| UBER260618C00065000 | 2024-04-29 11:06AM EDT | 65.00 | 21.22 | 20.95 | 23.35 | 0.00 | - | 3 | 18 | 53.56% |
| UBER260618C00067500 | 2024-04-25 1:08PM EDT | 67.50 | 21.83 | 19.45 | 20.85 | 0.00 | - | 1 | 15 | 50.60% |
| UBER260618C00070000 | 2024-04-25 12:03PM EDT | 70.00 | 19.71 | 17.30 | 20.55 | 0.00 | - | 35 | 76 | 54.03% |
| UBER260618C00072500 | 2024-04-26 11:16AM EDT | 72.50 | 18.27 | 16.95 | 18.55 | 0.00 | - | 1 | 110 | 50.94% |
| UBER260618C00075000 | 2024-04-25 2:09PM EDT | 75.00 | 17.95 | 16.85 | 18.30 | 0.00 | - | 2 | 57 | 50.48% |
| UBER260618C00077500 | 2024-04-24 1:04PM EDT | 77.50 | 15.09 | 15.95 | 16.45 | 0.00 | - | 2 | 7 | 49.55% |
| UBER260618C00080000 | 2024-05-01 11:22AM EDT | 80.00 | 14.68 | 13.70 | 15.85 | 0.00 | - | 10 | 59 | 49.87% |
| UBER260618C00082500 | 2024-04-19 11:56AM EDT | 82.50 | 14.85 | 13.85 | 14.80 | 0.00 | - | 1 | 8 | 48.96% |
| UBER260618C00085000 | 2024-04-16 12:35PM EDT | 85.00 | 17.00 | 13.45 | 14.60 | 0.00 | - | 7 | 203 | 50.10% |
| UBER260618C00087500 | 2024-04-26 3:01PM EDT | 87.50 | 13.58 | 12.65 | 14.10 | 0.00 | - | 1 | 2 | 50.41% |
| UBER260618C00090000 | 2024-04-30 2:50PM EDT | 90.00 | 11.30 | 11.95 | 12.40 | 0.00 | - | 2 | 222 | 47.63% |
| UBER260618C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 11.40 | 8.80 | 11.70 | 0.00 | - | 5 | 214 | 48.62% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 9.58 | 8.85 | 10.75 | 0.00 | - | 12 | 58 | 48.71% |
| UBER260618C00105000 | 2024-04-26 10:14AM EDT | 105.00 | 8.96 | 7.65 | 9.65 | 0.00 | - | 1 | 29 | 48.18% |
| UBER260618C00110000 | 2024-04-30 3:35PM EDT | 110.00 | 6.82 | 5.85 | 8.45 | 0.00 | - | 1 | 67 | 47.13% |
| UBER260618C00115000 | 2024-04-19 1:50PM EDT | 115.00 | 7.32 | 6.60 | 8.95 | 0.00 | - | 20 | 124 | 50.40% |
| UBER260618C00120000 | 2024-05-01 10:48AM EDT | 120.00 | 5.85 | 5.85 | 6.30 | 0.00 | - | 3 | 142 | 44.92% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618P00030000 | 2024-04-29 3:23PM EDT | 30.00 | 1.60 | 1.01 | 1.69 | 0.00 | - | 3 | 16 | 47.24% |
| UBER260618P00032500 | 2024-03-18 1:41PM EDT | 32.50 | 1.64 | 1.73 | 2.12 | 0.00 | - | 7 | 9 | 46.52% |
| UBER260618P00035000 | 2024-04-29 3:24PM EDT | 35.00 | 2.43 | 1.96 | 2.79 | 0.00 | - | 2 | 8 | 46.94% |
| UBER260618P00037500 | 2024-03-07 2:15PM EDT | 37.50 | 2.25 | 1.69 | 2.47 | 0.00 | - | 1 | 1 | 41.31% |
| UBER260618P00040000 | 2024-05-02 3:38PM EDT | 40.00 | 3.29 | 2.68 | 3.10 | +0.69 | +26.54% | 1 | 10 | 41.21% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 42.50 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 38.98% |
| UBER260618P00045000 | 2024-02-26 12:45PM EDT | 45.00 | 3.60 | 2.75 | 4.00 | 0.00 | - | 1 | 6 | 38.48% |
| UBER260618P00050000 | 2024-04-16 12:46PM EDT | 50.00 | 4.65 | 5.45 | 6.80 | 0.00 | - | 5 | 31 | 42.11% |
| UBER260618P00052500 | 2024-04-30 3:22PM EDT | 52.50 | 7.10 | 4.95 | 6.75 | 0.00 | - | 1 | 12 | 38.36% |
| UBER260618P00055000 | 2024-04-29 11:23AM EDT | 55.00 | 9.55 | 7.45 | 7.80 | 0.00 | - | 1 | 444 | 38.21% |
| UBER260618P00057500 | 2024-04-17 3:58PM EDT | 57.50 | 8.43 | 7.90 | 9.80 | +0.83 | +10.92% | 5 | 4 | 40.68% |
| UBER260618P00060000 | 2024-04-19 3:23PM EDT | 60.00 | 9.55 | 8.70 | 9.80 | 0.00 | - | 4 | 14 | 37.00% |
| UBER260618P00062500 | 2024-04-24 12:02PM EDT | 62.50 | 10.80 | 9.20 | 13.00 | 0.00 | - | 10 | 11 | 42.24% |
| UBER260618P00065000 | 2024-04-15 3:31PM EDT | 65.00 | 10.92 | 11.55 | 12.05 | 0.00 | - | 10 | 26 | 35.81% |
| UBER260618P00067500 | 2024-04-17 12:39PM EDT | 67.50 | 12.20 | 10.90 | 14.25 | 0.00 | - | 10 | 18 | 37.79% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 70.00 | 13.60 | 12.05 | 15.35 | 0.00 | - | 1 | 15 | 36.69% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 72.50 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 27.04% |
| UBER260618P00075000 | 2024-04-30 1:12PM EDT | 75.00 | 17.48 | 16.60 | 18.75 | 0.00 | - | 1 | 32 | 37.14% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 77.50 | 14.90 | 18.00 | 19.55 | 0.00 | - | 1 | 0 | 34.89% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 80.00 | 18.95 | 17.90 | 21.55 | 0.00 | - | 1 | 127 | 35.52% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 82.50 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 29.30% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 85.00 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 18.02% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 87.50 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 18.69% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 90.00 | 22.35 | 24.65 | 27.60 | 0.00 | - | 7 | 33 | 31.75% |
