UBER - Uber Technologies, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UBER200605C000150002020-05-29 9:30AM EDT15.0019.0521.1521.25-0.55-2.81%3470.00%
UBER200605C000200002020-05-22 9:48AM EDT20.0014.1016.0016.350.00-119226.56%
UBER200605C000210002020-05-21 10:28AM EDT21.0013.6015.1515.450.00-48264.06%
UBER200605C000215002020-05-18 11:46AM EDT21.5013.4514.6515.100.00-13220.31%
UBER200605C000220002020-05-26 10:37AM EDT22.0012.8514.1514.400.00---225.00%
UBER200605C000225002020-05-27 10:03AM EDT22.5011.3513.4513.900.00---215.63%
UBER200605C000230002020-05-18 11:41AM EDT23.0012.0512.9013.800.00--2178.13%
UBER200605C000235002020-05-27 10:39AM EDT23.5010.3012.6512.850.00-220170.31%
UBER200605C000240002020-05-18 11:17AM EDT24.0011.2811.9512.850.00-118189.84%
UBER200605C000245002020-05-12 12:57PM EDT24.509.9011.6511.900.00-24182.03%
UBER200605C000250002020-05-29 1:04PM EDT25.0010.4011.1511.30+0.50+5.05%11740.00%
UBER200605C000255002020-05-27 10:00AM EDT25.508.5010.7010.900.00-124166.02%
UBER200605C000260002020-05-29 2:59PM EDT26.009.559.8010.35+1.75+22.44%115134.38%
UBER200605C000265002020-05-13 5:45PM EDT26.505.809.659.850.00--1128.13%
UBER200605C000270002020-05-29 3:40PM EDT27.008.639.159.35+1.98+29.77%1038121.88%
UBER200605C000275002020-05-29 12:56PM EDT27.507.658.459.30+0.19+2.55%29126.56%
UBER200605C000280002020-05-29 2:31PM EDT28.007.258.258.65+0.48+7.09%1976141.41%
UBER200605C000285002020-05-29 12:13PM EDT28.506.657.757.70+0.40+6.40%745200.00%
UBER200605C000290002020-05-29 3:30PM EDT29.006.717.007.50+1.77+35.83%873135.55%
UBER200605C000295002020-05-29 11:27AM EDT29.505.496.707.20+0.65+13.43%1790117.97%
UBER200605C000300002020-05-29 3:57PM EDT30.006.226.306.30+1.98+46.70%1341,1540.00%
UBER200605C000305002020-05-29 2:39PM EDT30.504.995.656.20+0.39+8.48%95397.66%
UBER200605C000310002020-05-29 3:31PM EDT31.004.785.255.75+0.98+25.79%50202103.13%
UBER200605C000315002020-05-29 3:27PM EDT31.504.204.555.30+1.38+48.94%45683.20%
UBER200605C000320002020-05-29 3:59PM EDT32.004.504.354.65+1.97+77.87%6164387.30%
UBER200605C000325002020-05-29 3:55PM EDT32.503.703.804.10+1.57+73.71%26614772.46%
UBER200605C000330002020-05-29 2:58PM EDT33.002.753.403.65+1.08+64.67%12328674.22%
UBER200605C000335002020-05-29 3:56PM EDT33.502.872.912.97+1.55+117.42%25138856.06%
UBER200605C000340002020-05-29 3:55PM EDT34.002.472.612.75+1.27+105.83%4361,26071.48%
UBER200605C000345002020-05-29 3:56PM EDT34.502.072.202.42+1.18+132.58%88762771.68%
UBER200605C000350002020-05-29 3:59PM EDT35.001.881.871.97+1.12+147.37%8,5761,72968.56%
UBER200605C000355002020-05-29 3:59PM EDT35.501.601.551.63+1.02+175.86%7,0041,14767.58%
UBER200605C000360002020-05-29 3:59PM EDT36.001.301.251.33+0.85+188.89%6,7343,68666.50%
UBER200605C000365002020-05-29 3:59PM EDT36.501.050.991.10+0.71+208.82%1,41781066.60%
UBER200605C000370002020-05-29 3:59PM EDT37.000.810.800.88+0.59+268.18%1,59565067.09%
UBER200605C000375002020-05-29 3:59PM EDT37.500.660.640.72+0.49+288.24%6,8371,18368.36%
UBER200605C000380002020-05-29 3:59PM EDT38.000.510.490.53+0.38+292.31%1,91261866.99%
UBER200605C000385002020-05-29 3:59PM EDT38.500.390.400.42+0.29+290.00%37617768.56%
UBER200605C000390002020-05-29 3:59PM EDT39.000.270.270.33+0.18+200.00%59522067.68%
UBER200605C000395002020-05-29 3:58PM EDT39.500.210.180.21+0.12+133.33%24929064.84%
UBER200605C000400002020-05-29 3:59PM EDT40.000.170.160.17+0.12+240.00%75875267.97%
UBER200605C000410002020-05-29 3:59PM EDT41.000.110.100.11+0.09+450.00%27320271.29%
UBER200605C000420002020-05-29 3:58PM EDT42.000.050.010.07+0.03+150.00%12816467.58%
UBER200605C000430002020-05-29 3:59PM EDT43.000.040.040.08+0.01+33.33%385382.03%
UBER200605C000440002020-05-29 3:53PM EDT44.000.030.010.04-0.01-25.00%3119478.91%
UBER200605C000450002020-05-29 3:51PM EDT45.000.010.000.020.00-12034476.56%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UBER200605P000150002020-05-29 9:48AM EDT15.000.010.000.01-0.02-66.67%201,893262.50%
UBER200605P000200002020-05-26 11:56AM EDT20.000.010.000.010.00-2183187.50%
UBER200605P000210002020-05-28 9:41AM EDT21.000.040.000.040.00-2021198.44%
UBER200605P000215002020-05-14 10:22AM EDT21.500.120.000.070.00-2681206.25%
UBER200605P000220002020-05-19 12:18PM EDT22.000.050.000.020.00-143168.75%
UBER200605P000225002020-05-08 10:38AM EDT22.500.200.000.040.00-2121175.00%
UBER200605P000230002020-05-29 12:56PM EDT23.000.030.000.05+0.02+200.00%297173.44%
UBER200605P000235002020-05-27 3:56PM EDT23.500.020.000.050.00-717165.63%
UBER200605P000240002020-05-27 9:40AM EDT24.000.010.000.060.00-1147162.50%
UBER200605P000245002020-05-26 11:09AM EDT24.500.020.000.060.00-1119156.25%
UBER200605P000250002020-05-27 10:39AM EDT25.000.040.000.040.00-6285140.63%
UBER200605P000255002020-05-22 3:49PM EDT25.500.030.000.050.00-5372137.50%
UBER200605P000260002020-05-29 2:30PM EDT26.000.030.020.04-0.01-25.00%6187134.38%
UBER200605P000265002020-05-26 3:58PM EDT26.500.040.000.060.00-150195128.13%
UBER200605P000270002020-05-29 3:56PM EDT27.000.040.000.03-0.01-20.00%7327110.94%
UBER200605P000275002020-05-29 10:19AM EDT27.500.030.000.12-0.02-40.00%147128.91%
UBER200605P000280002020-05-29 12:54PM EDT28.000.040.000.050.00-5431105.47%
UBER200605P000285002020-05-29 3:34PM EDT28.500.030.010.13-0.04-57.14%79313117.97%
UBER200605P000290002020-05-29 2:40PM EDT29.000.050.020.06-0.03-37.50%34390100.00%
UBER200605P000295002020-05-29 3:33PM EDT29.500.050.000.04-0.08-61.54%417484.38%
UBER200605P000300002020-05-29 3:59PM EDT30.000.040.000.06-0.11-73.33%8271,25282.81%
UBER200605P000305002020-05-29 3:34PM EDT30.500.080.000.18-0.08-50.00%7017094.53%
UBER200605P000310002020-05-29 3:51PM EDT31.000.080.020.10-0.17-68.00%10066080.47%
UBER200605P000315002020-05-29 3:57PM EDT31.500.090.080.09-0.22-70.97%25550679.30%
UBER200605P000320002020-05-29 3:58PM EDT32.000.110.080.12-0.30-73.17%1,0241,30975.00%
UBER200605P000325002020-05-29 3:58PM EDT32.500.140.110.14-0.37-72.55%36044971.88%
UBER200605P000330002020-05-29 3:59PM EDT33.000.160.190.20-0.49-75.38%1,4661,34973.05%
UBER200605P000335002020-05-29 3:59PM EDT33.500.240.210.28-0.60-71.43%1,94845170.12%
UBER200605P000340002020-05-29 3:59PM EDT34.000.310.310.32-0.72-69.90%4,62567867.58%
UBER200605P000345002020-05-29 3:59PM EDT34.500.430.400.45-0.85-66.41%93229066.80%
UBER200605P000350002020-05-29 3:59PM EDT35.000.530.520.57-1.03-66.03%5,23144764.84%
UBER200605P000355002020-05-29 3:59PM EDT35.500.710.700.76-1.19-62.63%2,16327565.14%
UBER200605P000360002020-05-29 3:59PM EDT36.000.970.910.98-1.36-58.37%6548165.04%
UBER200605P000365002020-05-29 3:59PM EDT36.501.151.181.24-1.73-60.07%17812765.72%
UBER200605P000370002020-05-29 3:59PM EDT37.001.441.421.54-1.12-43.75%987964.65%
UBER200605P000375002020-05-29 3:59PM EDT37.501.851.721.96-1.85-50.00%1711367.09%
UBER200605P000380002020-05-29 3:55PM EDT38.002.322.052.15-1.68-42.00%355860.74%
UBER200605P000385002020-05-29 2:52PM EDT38.503.652.422.58-0.85-18.89%21161.72%
UBER200605P000390002020-05-29 2:07PM EDT39.004.052.593.20-1.00-19.80%412860.16%
UBER200605P000395002020-05-29 12:31PM EDT39.504.55--+4.55---0.00%
UBER200605P000400002020-05-29 3:55PM EDT40.004.003.554.25-2.20-35.48%10811274.02%
UBER200605P000410002020-05-29 3:34PM EDT41.005.454.854.95-0.60-9.92%151086.52%
UBER200605P000420002020-05-20 9:36AM EDT42.007.905.256.100.00-26119.34%
UBER200605P000430002020-05-29 2:09PM EDT43.007.856.806.90-1.70-17.80%35102.34%
UBER200605P000440002020-05-21 11:15AM EDT44.0010.307.807.900.00-442112.50%
UBER200605P000450002020-05-29 11:35AM EDT45.0010.008.209.05-0.35-3.38%236148.83%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen