Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,61 +1.253,14 (+2,32%) CMC Crypto 200
1.279,17 +8,42 (+0,66%) 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:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-04-29 3:39PM EDT | 30.00 | 42.95 | 43.30 | 44.90 | 0.00 | - | 15 | 166 | 65.37% |
| UBER261218C00032500 | 2024-02-06 4:33PM EDT | 32.50 | 45.25 | 51.15 | 54.50 | 0.00 | - | 3 | 5 | 115.89% |
| UBER261218C00035000 | 2024-04-24 2:09PM EDT | 35.00 | 40.60 | 38.15 | 42.35 | 0.00 | - | 7 | 36 | 60.88% |
| UBER261218C00037500 | 2024-04-30 11:27AM EDT | 37.50 | 37.97 | 38.10 | 39.65 | 0.00 | - | 2 | 65 | 60.99% |
| UBER261218C00040000 | 2024-04-29 3:42PM EDT | 40.00 | 36.05 | 36.40 | 38.45 | 0.00 | - | 10 | 108 | 60.54% |
| UBER261218C00042500 | 2024-04-26 12:13PM EDT | 42.50 | 36.57 | 34.90 | 37.70 | 0.00 | - | 2 | 278 | 61.08% |
| UBER261218C00045000 | 2024-04-08 12:01PM EDT | 45.00 | 40.10 | 33.35 | 36.15 | 0.00 | - | 1 | 50 | 59.91% |
| UBER261218C00047500 | 2024-04-04 12:59PM EDT | 47.50 | 39.63 | 30.45 | 33.80 | 0.00 | - | 1 | 90 | 55.16% |
| UBER261218C00050000 | 2024-05-01 2:20PM EDT | 50.00 | 31.00 | 29.40 | 32.25 | 0.00 | - | 2 | 35 | 54.80% |
| UBER261218C00052500 | 2024-04-26 10:30AM EDT | 52.50 | 30.00 | 28.90 | 30.25 | 0.00 | - | 5 | 104 | 54.45% |
| UBER261218C00055000 | 2024-04-29 9:43AM EDT | 55.00 | 27.50 | 25.50 | 30.50 | 0.00 | - | 1 | 56 | 53.05% |
| UBER261218C00057500 | 2024-04-19 3:39PM EDT | 57.50 | 27.44 | 26.00 | 28.55 | 0.00 | - | 1 | 14 | 53.96% |
| UBER261218C00060000 | 2024-04-29 1:17PM EDT | 60.00 | 25.80 | 24.95 | 26.60 | 0.00 | - | 1 | 130 | 52.59% |
| UBER261218C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 23.90 | 22.65 | 26.30 | 0.00 | - | 3 | 25 | 51.72% |
| UBER261218C00065000 | 2024-05-01 9:33AM EDT | 65.00 | 21.10 | 21.75 | 25.45 | 0.00 | - | 1 | 110 | 51.84% |
| UBER261218C00067500 | 2024-05-01 2:45PM EDT | 67.50 | 21.95 | 21.85 | 23.30 | -0.70 | -3.09% | 1 | 58 | 51.48% |
| UBER261218C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 21.01 | 20.20 | 21.65 | +1.36 | +6.92% | 50 | 240 | 51.28% |
| UBER261218C00072500 | 2024-04-30 3:46PM EDT | 72.50 | 20.43 | 19.45 | 21.30 | +1.44 | +7.58% | 1 | 1,141 | 50.16% |
| UBER261218C00075000 | 2024-05-02 2:14PM EDT | 75.00 | 19.60 | 18.65 | 20.60 | +1.09 | +5.89% | 2 | 292 | 50.21% |
| UBER261218C00077500 | 2024-05-02 1:19PM EDT | 77.50 | 18.33 | 16.50 | 19.25 | -0.71 | -3.73% | 11 | 22 | 51.06% |
| UBER261218C00080000 | 2024-05-02 12:24PM EDT | 80.00 | 17.63 | 17.15 | 19.75 | +1.53 | +9.50% | 1 | 292 | 50.84% |
| UBER261218C00082500 | 2024-04-26 1:35PM EDT | 82.50 | 17.35 | 14.50 | 17.05 | 0.00 | - | 7 | 23 | 49.16% |
| UBER261218C00085000 | 2024-05-02 2:14PM EDT | 85.00 | 15.72 | 14.70 | 17.10 | -0.38 | -2.36% | 12 | 287 | 50.75% |
| UBER261218C00087500 | 2024-04-30 3:23PM EDT | 87.50 | 14.00 | 14.70 | 15.60 | 0.00 | - | 1 | 25 | 48.74% |
| UBER261218C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 13.20 | 14.15 | 15.65 | 0.00 | - | 15 | 243 | 50.18% |
| UBER261218C00095000 | 2024-05-01 1:20PM EDT | 95.00 | 12.61 | 12.75 | 14.20 | 0.00 | - | 15 | 549 | 49.38% |
| UBER261218C00100000 | 2024-05-02 2:39PM EDT | 100.00 | 11.84 | 11.55 | 13.70 | +0.49 | +4.32% | 26 | 187 | 50.52% |
| UBER261218C00105000 | 2024-04-25 9:40AM EDT | 105.00 | 10.63 | 8.45 | 11.00 | 0.00 | - | 1 | 198 | 46.46% |
| UBER261218C00110000 | 2024-05-02 2:15PM EDT | 110.00 | 9.68 | 8.80 | 10.15 | -0.38 | -3.78% | 1 | 140 | 46.41% |
| UBER261218C00115000 | 2024-04-19 3:37PM EDT | 115.00 | 9.29 | 8.55 | 9.95 | 0.00 | - | 20 | 123 | 47.71% |
| UBER261218C00120000 | 2024-05-01 2:30PM EDT | 120.00 | 8.30 | 7.75 | 8.20 | 0.00 | - | 1 | 915 | 45.18% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-04-30 2:17PM EDT | 30.00 | 2.00 | 1.83 | 1.98 | 0.00 | - | 1 | 204 | 44.59% |
| UBER261218P00032500 | 2024-04-15 2:59PM EDT | 32.50 | 2.14 | 1.42 | 2.68 | 0.00 | - | 40 | 40 | 45.26% |
| UBER261218P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 2.91 | 2.67 | 2.95 | 0.00 | - | 4 | 23 | 43.09% |
| UBER261218P00037500 | 2024-04-23 10:07AM EDT | 37.50 | 2.99 | 3.20 | 3.45 | 0.00 | - | - | 20 | 42.07% |
| UBER261218P00040000 | 2024-05-01 12:51PM EDT | 40.00 | 4.00 | 2.48 | 4.05 | 0.00 | - | 620 | 762 | 41.31% |
| UBER261218P00042500 | 2024-04-15 10:39AM EDT | 42.50 | 3.80 | 2.14 | 5.20 | 0.00 | - | 20 | 57 | 42.52% |
| UBER261218P00045000 | 2024-05-02 2:15PM EDT | 45.00 | 5.15 | 3.15 | 5.80 | +0.05 | +0.98% | 2 | 662 | 41.27% |
| UBER261218P00047500 | 2024-04-29 10:46AM EDT | 47.50 | 6.00 | 4.70 | 6.15 | 0.00 | - | 2 | 13 | 39.10% |
| UBER261218P00050000 | 2024-04-19 10:54AM EDT | 50.00 | 6.60 | 6.30 | 7.90 | 0.00 | - | 7 | 55 | 41.35% |
| UBER261218P00052500 | 2024-04-18 2:36PM EDT | 52.50 | 7.20 | 6.65 | 8.75 | 0.00 | - | 1 | 5 | 40.46% |
| UBER261218P00055000 | 2024-04-26 9:45AM EDT | 55.00 | 8.30 | 7.90 | 8.95 | 0.00 | - | 2 | 36 | 37.63% |
| UBER261218P00057500 | 2024-04-19 1:38PM EDT | 57.50 | 9.25 | 8.85 | 9.95 | 0.00 | - | 1 | 4 | 37.01% |
| UBER261218P00060000 | 2024-05-01 1:52PM EDT | 60.00 | 10.60 | 8.65 | 12.20 | 0.00 | - | 1 | 108 | 39.49% |
| UBER261218P00062500 | 2024-05-02 1:19PM EDT | 62.50 | 11.42 | 9.65 | 13.40 | +1.27 | +12.51% | 1 | 21 | 39.01% |
| UBER261218P00065000 | 2024-04-29 12:35PM EDT | 65.00 | 12.70 | 12.65 | 14.90 | 0.00 | - | 6 | 2,197 | 39.13% |
| UBER261218P00067500 | 2024-04-26 2:18PM EDT | 67.50 | 13.45 | 13.65 | 16.30 | 0.00 | - | 1 | 13 | 38.87% |
| UBER261218P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 14.95 | 15.10 | 16.85 | 0.00 | - | 114 | 1,033 | 36.51% |
| UBER261218P00072500 | 2024-05-01 3:06PM EDT | 72.50 | 16.35 | 16.40 | 18.25 | 0.00 | - | 6 | 1,554 | 36.04% |
| UBER261218P00075000 | 2024-04-22 11:55AM EDT | 75.00 | 17.60 | 16.75 | 19.35 | 0.00 | - | 6 | 203 | 34.79% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 77.50 | 19.35 | 18.20 | 19.90 | -0.48 | -2.42% | 1 | 66 | 32.19% |
| UBER261218P00080000 | 2024-04-12 1:43PM EDT | 80.00 | 18.50 | 20.25 | 21.70 | 0.00 | - | 24 | 217 | 32.30% |
| UBER261218P00082500 | 2024-04-05 11:51AM EDT | 82.50 | 19.03 | 20.05 | 24.95 | 0.00 | - | 10 | 10 | 35.57% |
| UBER261218P00085000 | 2024-04-22 1:22PM EDT | 85.00 | 23.90 | 22.00 | 24.65 | 0.00 | - | 31 | 39 | 30.70% |
| UBER261218P00087500 | 2024-04-23 12:29PM EDT | 87.50 | 24.30 | 24.95 | 26.30 | 0.00 | - | 10 | 22 | 30.12% |
| UBER261218P00090000 | 2024-04-19 11:10AM EDT | 90.00 | 27.00 | 26.90 | 28.95 | 0.00 | - | 3 | 35 | 31.76% |
| UBER261218P00095000 | 2024-03-25 1:59PM EDT | 95.00 | 25.79 | 28.20 | 30.90 | 0.00 | - | 27 | 30 | 26.66% |
| UBER261218P00100000 | 2024-04-22 11:45AM EDT | 100.00 | 34.29 | 32.50 | 36.50 | 0.00 | - | 30 | 186 | 30.30% |
| UBER261218P00110000 | 2024-04-18 12:38PM EDT | 110.00 | 40.50 | 41.55 | 45.15 | 0.00 | - | 50 | 25 | 30.27% |
| UBER261218P00120000 | 2024-04-18 10:21AM EDT | 120.00 | 49.03 | 51.20 | 53.00 | 0.00 | - | 40 | 56 | 25.91% |
