Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.698,22 +187,36 (+0,30%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00070000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.13 | -0.12 | -54.55% | 808 | 1,670 | 36.82% |
| UBER240531C00070000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.26 | 0.27 | 0.35 | -0.16 | -38.10% | 978 | 4,000 | 33.50% |
| UBER240607C00070000 | 2024-05-17 2:48PM EDT | 2024-06-07 | 0.54 | 0.51 | 0.71 | -0.20 | -27.03% | 90 | 628 | 35.40% |
| UBER240614C00070000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.77 | 0.71 | 1.14 | -0.26 | -25.24% | 58 | 310 | 37.89% |
| UBER240621C00070000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.98 | 0.98 | 1.00 | -0.21 | -17.65% | 1,949 | 26,783 | 31.67% |
| UBER240628C00070000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 1.20 | 1.17 | 1.26 | -0.55 | -31.43% | 17 | 121 | 32.32% |
| UBER240719C00070000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.88 | 1.87 | 1.90 | -0.27 | -12.56% | 923 | 26,223 | 32.89% |
| UBER240816C00070000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 3.33 | 3.30 | 3.40 | -0.42 | -11.20% | 545 | 6,604 | 39.40% |
| UBER240920C00070000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 4.15 | 4.15 | 4.25 | -0.45 | -9.78% | 79 | 2,481 | 39.09% |
| UBER241220C00070000 | 2024-05-17 12:14PM EDT | 2024-12-20 | 6.69 | 6.55 | 6.75 | -0.31 | -4.43% | 11 | 927 | 42.20% |
| UBER250117C00070000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 7.10 | 7.10 | 7.25 | -0.40 | -5.33% | 94 | 6,079 | 42.04% |
| UBER250321C00070000 | 2024-05-17 10:10AM EDT | 2025-03-21 | 9.05 | 8.45 | 8.65 | +0.05 | +0.56% | 9 | 852 | 43.30% |
| UBER250620C00070000 | 2024-05-17 11:04AM EDT | 2025-06-20 | 10.65 | 10.30 | 10.45 | -0.30 | -2.74% | 1 | 3,598 | 44.62% |
| UBER251219C00070000 | 2024-05-16 2:11PM EDT | 2025-12-19 | 13.87 | 13.35 | 13.85 | 0.00 | - | 2 | 198 | 47.37% |
| UBER260116C00070000 | 2024-05-17 3:42PM EDT | 2026-01-16 | 14.00 | 13.85 | 16.50 | -0.30 | -2.10% | 44 | 2,171 | 50.27% |
| UBER260618C00070000 | 2024-05-16 12:49PM EDT | 2026-06-18 | 17.25 | 15.95 | 17.25 | 0.00 | - | 751 | 830 | 50.60% |
| UBER261218C00070000 | 2024-05-17 1:54PM EDT | 2026-12-18 | 18.38 | 18.00 | 18.65 | -0.87 | -4.52% | 36 | 393 | 48.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00070000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 4.35 | 4.30 | 4.50 | +0.35 | +8.75% | 114 | 1,043 | 39.55% |
| UBER240531P00070000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 4.57 | 4.30 | 4.60 | +1.27 | +38.48% | 23 | 165 | 30.76% |
| UBER240607P00070000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 4.70 | 4.40 | 5.10 | +0.96 | +25.67% | 4 | 194 | 36.67% |
| UBER240614P00070000 | 2024-05-16 12:33PM EDT | 2024-06-14 | 4.15 | 4.75 | 5.10 | 0.00 | - | 32 | 46 | 31.54% |
| UBER240621P00070000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 5.10 | 4.50 | 5.10 | +0.25 | +5.15% | 1,546 | 7,021 | 28.13% |
| UBER240628P00070000 | 2024-05-17 10:31AM EDT | 2024-06-28 | 4.80 | 4.80 | 5.20 | +0.28 | +6.19% | 2 | 13 | 27.05% |
| UBER240719P00070000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.70 | 5.35 | 6.00 | +0.65 | +12.87% | 38 | 3,585 | 30.58% |
| UBER240816P00070000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 6.70 | 6.70 | 6.90 | +0.55 | +8.94% | 15 | 1,822 | 32.80% |
| UBER240920P00070000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 7.20 | 7.25 | 7.40 | +0.20 | +2.86% | 3 | 2,132 | 31.23% |
| UBER241220P00070000 | 2024-05-17 12:45PM EDT | 2024-12-20 | 9.05 | 8.90 | 9.25 | +0.30 | +3.43% | 8 | 2,307 | 33.11% |
| UBER250117P00070000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 9.33 | 9.20 | 9.40 | +0.63 | +7.24% | 2 | 3,343 | 31.86% |
| UBER250321P00070000 | 2024-05-17 12:11PM EDT | 2025-03-21 | 10.07 | 9.65 | 10.30 | +0.37 | +3.81% | 2 | 776 | 32.17% |
| UBER250620P00070000 | 2024-05-15 2:27PM EDT | 2025-06-20 | 11.15 | 11.10 | 11.45 | +0.16 | +1.46% | 10 | 2,106 | 32.47% |
| UBER251219P00070000 | 2024-05-17 2:59PM EDT | 2025-12-19 | 13.26 | 12.80 | 14.80 | +0.20 | +1.53% | 30 | 47 | 37.06% |
| UBER260116P00070000 | 2024-05-16 10:44AM EDT | 2026-01-16 | 12.67 | 13.05 | 13.50 | 0.00 | - | 1 | 1,371 | 32.34% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 12.80 | 15.20 | 0.00 | - | 1 | 15 | 33.42% |
| UBER261218P00070000 | 2024-05-14 3:55PM EDT | 2026-12-18 | 15.35 | 15.05 | 18.00 | 0.00 | - | 61 | 1,711 | 36.73% |
