UBER - Uber Technologies, Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UBER191213C000200002019-11-11 9:35AM EST20.006.508.508.800.00-12432.81%
UBER191213C000210002019-11-07 3:04PM EST21.006.306.807.000.00--20.00%
UBER191213C000230002019-12-13 12:09PM EST23.005.505.405.70-1.00-15.38%235218.75%
UBER191213C000240002019-12-11 11:17AM EST24.004.134.504.600.00-215182.81%
UBER191213C000250002019-12-12 1:01PM EST25.003.503.403.600.00-552176.56%
UBER191213C000255002019-12-13 3:39PM EST25.503.013.003.10+0.16+5.61%1939128.13%
UBER191213C000260002019-12-13 9:33AM EST26.002.602.452.60+0.05+1.96%731787.50%
UBER191213C000265002019-12-13 3:35PM EST26.502.141.952.10+0.05+2.39%1068671.88%
UBER191213C000270002019-12-13 3:09PM EST27.001.711.451.60+0.11+6.88%4631556.25%
UBER191213C000275002019-12-13 3:36PM EST27.501.040.951.10-0.11-9.57%4995969.53%
UBER191213C000280002019-12-13 3:38PM EST28.000.550.500.60-0.20-26.67%2,2683,82945.31%
UBER191213C000285002019-12-13 3:41PM EST28.500.050.050.10-0.30-85.71%2,0394,33815.63%
UBER191213C000290002019-12-13 3:36PM EST29.000.010.000.05-0.13-92.86%3463,84334.77%
UBER191213C000295002019-12-13 3:04PM EST29.500.010.000.05-0.02-66.67%313,33555.47%
UBER191213C000300002019-12-13 9:32AM EST30.000.020.000.05-0.01-33.33%203,82562.50%
UBER191213C000305002019-12-13 12:07PM EST30.500.030.000.050.00-51,19478.13%
UBER191213C000310002019-12-12 3:46PM EST31.000.030.000.050.00-298792.19%
UBER191213C000315002019-12-13 9:43AM EST31.500.010.000.05-0.04-80.00%2937106.25%
UBER191213C000320002019-12-11 1:35PM EST32.000.030.000.050.00-70843120.31%
UBER191213C000325002019-12-05 9:57AM EST32.500.060.000.050.00-10316132.81%
UBER191213C000330002019-12-05 9:30AM EST33.000.050.000.050.00-196145.31%
UBER191213C000335002019-12-02 11:36AM EST33.500.050.000.050.00-1146157.81%
UBER191213C000340002019-12-04 9:54AM EST34.000.050.000.050.00-157170.31%
UBER191213C000345002019-11-26 12:20PM EST34.500.100.000.050.00-116181.25%
UBER191213C000350002019-12-03 11:07AM EST35.000.050.000.150.00-1559233.59%
UBER191213C000355002019-11-22 1:48PM EST35.500.050.000.150.00-17246.88%
UBER191213C000360002019-11-21 10:39AM EST36.000.050.000.050.00-219215.63%
UBER191213C000365002019-11-26 9:49AM EST36.500.080.000.150.00-12270.31%
UBER191213C000370002019-11-05 10:00AM EST37.000.220.000.100.00-10262.50%
UBER191213C000375002019-11-11 9:30AM EST37.500.050.000.000.00-1750.00%
UBER191213C000380002019-11-05 1:56PM EST38.000.100.000.000.00--150.00%
UBER191213C000385002019-11-01 2:50PM EST38.500.050.000.10-0.55-91.67%23295.31%
UBER191213C000400002019-12-11 11:17AM EST40.000.080.000.200.00-112365.63%
UBER191213C000450002019-11-13 1:38PM EST45.000.050.000.050.00-1013378.13%
Putsfür13. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UBER191213P000200002019-11-25 11:11AM EST20.000.040.000.050.00-18321.88%
UBER191213P000210002019-11-18 1:38PM EST21.000.050.000.200.00-525359.38%
UBER191213P000220002019-11-21 10:14AM EST22.000.060.000.050.00-127243.75%
UBER191213P000230002019-12-02 1:10PM EST23.000.030.000.050.00-21390206.25%
UBER191213P000240002019-12-12 10:18AM EST24.000.010.000.050.00-1108171.88%
UBER191213P000250002019-12-09 12:29PM EST25.000.030.000.050.00-203,843137.50%
UBER191213P000255002019-12-11 1:14PM EST25.500.010.000.050.00-599118.75%
UBER191213P000260002019-12-13 9:47AM EST26.000.050.000.05+0.04+400.00%15282101.56%
UBER191213P000265002019-12-11 1:04PM EST26.500.010.000.050.00-2347184.38%
UBER191213P000270002019-12-13 12:22PM EST27.000.030.000.05+0.02+200.00%3293467.19%
UBER191213P000275002019-12-13 2:02PM EST27.500.040.000.05+0.01+33.33%1141,26858.59%
UBER191213P000280002019-12-13 2:02PM EST28.000.020.000.05-0.03-60.00%1183,91236.72%
UBER191213P000285002019-12-13 3:40PM EST28.500.050.000.05-0.10-66.67%3628569.77%
UBER191213P000290002019-12-13 3:24PM EST29.000.350.450.50-0.05-12.50%1,8982,30824.22%
UBER191213P000295002019-12-13 2:50PM EST29.500.800.901.00-0.15-15.79%28455740.63%
UBER191213P000300002019-12-13 3:16PM EST30.001.301.401.50-0.02-1.52%11430056.25%
UBER191213P000305002019-12-13 1:35PM EST30.501.851.902.00-0.02-1.07%1122570.31%
UBER191213P000310002019-12-13 3:38PM EST31.002.452.402.55-0.40-14.04%612114.06%
UBER191213P000315002019-12-12 3:29PM EST31.502.802.903.000.00-2296.88%
UBER191213P000320002019-11-26 2:12PM EST32.002.853.403.500.00-103109.38%
UBER191213P000325002019-11-14 12:23PM EST32.506.433.904.100.00-10121.88%
UBER191213P000330002019-12-03 10:49AM EST33.004.074.404.500.00-14134.38%
UBER191213P000335002019-11-27 1:41PM EST33.504.134.905.100.00-10146.88%
UBER191213P000340002019-11-21 10:41AM EST34.004.605.305.600.00--0228.13%
UBER191213P000345002019-11-06 11:24AM EST34.507.556.506.800.00-10404.69%
UBER191213P000350002019-12-09 9:32AM EST35.007.106.306.600.00-20255.47%
UBER191213P000355002019-11-26 2:43PM EST35.505.906.807.100.00-10268.75%
UBER191213P000360002019-11-25 2:07PM EST36.006.907.307.600.00-100282.03%
UBER191213P000380002019-12-04 10:42AM EST38.009.209.309.600.00--0331.25%
UBER191213P000395002019-11-05 9:55AM EST39.5010.6011.5011.800.00-10562.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen