Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.685,98 +518,73 (+0,92%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00050000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 16.65 | 15.95 | 18.15 | -1.45 | -8.01% | 2 | 75 | 102.73% |
| UBER240524C00050000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 17.10 | 15.00 | 17.50 | -0.79 | -4.42% | 4 | 35 | 110.55% |
| UBER240531C00050000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 17.85 | 16.95 | 17.45 | 0.00 | - | 1 | 52 | 73.83% |
| UBER240607C00050000 | 2024-05-09 12:39PM EDT | 2024-06-07 | 18.60 | 15.15 | 18.35 | 0.00 | - | 1 | 22 | 104.54% |
| UBER240614C00050000 | 2024-05-08 11:48AM EDT | 2024-06-14 | 14.51 | 15.45 | 17.55 | 0.00 | - | - | 5 | 71.63% |
| UBER240621C00050000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 17.25 | 17.30 | 18.25 | -1.45 | -7.75% | 31 | 6,965 | 71.78% |
| UBER240719C00050000 | 2024-05-09 9:34AM EDT | 2024-07-19 | 17.90 | 17.25 | 18.80 | 0.00 | - | 2 | 1,103 | 60.45% |
| UBER240816C00050000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 18.50 | 17.95 | 18.25 | -0.66 | -3.44% | 1 | 355 | 52.22% |
| UBER240920C00050000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 19.07 | 16.70 | 19.75 | 0.00 | - | 6 | 676 | 62.96% |
| UBER241220C00050000 | 2024-05-08 2:05PM EDT | 2024-12-20 | 18.02 | 20.10 | 20.50 | 0.00 | - | 67 | 189 | 52.58% |
| UBER250117C00050000 | 2024-05-10 9:58AM EDT | 2025-01-17 | 20.95 | 20.40 | 20.70 | -0.55 | -2.56% | 2 | 8,040 | 51.27% |
| UBER250321C00050000 | 2024-05-10 1:45PM EDT | 2025-03-21 | 21.60 | 21.50 | 21.75 | -1.75 | -7.49% | 7 | 237 | 52.19% |
| UBER250620C00050000 | 2024-05-10 3:19PM EDT | 2025-06-20 | 23.00 | 22.85 | 23.05 | -0.85 | -3.56% | 17 | 1,433 | 52.56% |
| UBER251219C00050000 | 2024-05-10 1:50PM EDT | 2025-12-19 | 25.05 | 23.05 | 25.55 | -1.15 | -4.39% | 2 | 239 | 54.09% |
| UBER260116C00050000 | 2024-05-09 3:14PM EDT | 2026-01-16 | 27.00 | 25.35 | 27.20 | 0.00 | - | 1 | 414 | 55.65% |
| UBER260618C00050000 | 2024-05-08 11:22AM EDT | 2026-06-18 | 25.70 | 26.10 | 27.80 | 0.00 | - | 6 | 174 | 52.14% |
| UBER261218C00050000 | 2024-05-10 3:01PM EDT | 2026-12-18 | 28.72 | 27.15 | 31.50 | -1.05 | -3.53% | 2 | 48 | 54.24% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00050000 | 2024-05-08 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,360 | 81.25% |
| UBER240524P00050000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.10 | -90.91% | 3 | 826 | 68.36% |
| UBER240531P00050000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 18 | 35 | 59.38% |
| UBER240607P00050000 | 2024-05-02 10:17AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 51.37% |
| UBER240614P00050000 | 2024-05-08 3:25PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 34 | 52.15% |
| UBER240621P00050000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 49 | 4,280 | 41.99% |
| UBER240719P00050000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 0.13 | 0.06 | 0.20 | +0.02 | +18.18% | 6 | 2,054 | 40.04% |
| UBER240816P00050000 | 2024-05-10 11:23AM EDT | 2024-08-16 | 0.42 | 0.38 | 0.43 | +0.02 | +5.00% | 80 | 537 | 40.06% |
| UBER240920P00050000 | 2024-05-09 2:20PM EDT | 2024-09-20 | 0.60 | 0.61 | 0.67 | -0.04 | -6.25% | 10 | 1,756 | 38.57% |
| UBER241220P00050000 | 2024-05-10 1:18PM EDT | 2024-12-20 | 1.54 | 1.49 | 1.55 | +0.07 | +4.76% | 7 | 2,051 | 38.70% |
| UBER250117P00050000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 1.70 | 1.68 | 1.75 | 0.00 | - | 5 | 5,909 | 38.14% |
| UBER250321P00050000 | 2024-05-10 3:49PM EDT | 2025-03-21 | 2.31 | 2.23 | 2.39 | -0.02 | -0.86% | 2 | 763 | 38.53% |
| UBER250620P00050000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.25 | -0.65 | -17.57% | 4 | 1,701 | 38.75% |
| UBER251219P00050000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 5.05 | 4.25 | 5.05 | 0.00 | - | 2 | 321 | 39.95% |
| UBER260116P00050000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 4.55 | 4.45 | 4.75 | 0.00 | - | 1 | 2,946 | 37.81% |
| UBER260618P00050000 | 2024-05-08 10:12AM EDT | 2026-06-18 | 5.90 | 5.35 | 8.00 | 0.00 | - | 49 | 79 | 45.39% |
| UBER261218P00050000 | 2024-05-09 1:00PM EDT | 2026-12-18 | 5.98 | 5.00 | 6.45 | 0.00 | - | 5 | 80 | 35.91% |
