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
56.452,02 +57,18 (+0,10%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00055000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 11.20 | 10.95 | 13.15 | 0.00 | - | 71 | 173 | 78.91% |
| UBER240524C00055000 | 2024-05-09 11:34AM EDT | 2024-05-24 | 13.48 | 10.05 | 14.25 | 0.00 | - | 7 | 41 | 64.26% |
| UBER240531C00055000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 14.65 | 10.15 | 14.25 | 0.00 | - | 1 | 6 | 54.88% |
| UBER240607C00055000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 11.11 | 10.10 | 13.45 | 0.00 | - | - | 69 | 83.50% |
| UBER240614C00055000 | 2024-05-10 2:19PM EDT | 2024-06-14 | 12.33 | 11.25 | 12.60 | -1.15 | -8.53% | 5 | 23 | 55.27% |
| UBER240621C00055000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 12.45 | 11.40 | 13.60 | -1.10 | -8.12% | 88 | 6,605 | 70.41% |
| UBER240719C00055000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 13.80 | 11.85 | 13.05 | 0.00 | - | 6 | 1,631 | 46.36% |
| UBER240816C00055000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 13.61 | 13.70 | 13.85 | +0.74 | +5.75% | 1 | 140 | 48.58% |
| UBER240920C00055000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 14.40 | 14.35 | 14.50 | -0.87 | -5.70% | 1 | 631 | 47.55% |
| UBER241220C00055000 | 2024-05-09 1:17PM EDT | 2024-12-20 | 17.50 | 16.30 | 16.45 | 0.00 | - | 64 | 302 | 49.05% |
| UBER250117C00055000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 16.80 | 16.75 | 16.95 | -1.05 | -5.88% | 2 | 3,012 | 49.11% |
| UBER250321C00055000 | 2024-05-10 2:22PM EDT | 2025-03-21 | 17.95 | 17.60 | 19.15 | +0.47 | +2.69% | 3 | 54 | 51.09% |
| UBER250620C00055000 | 2024-05-08 11:44AM EDT | 2025-06-20 | 17.70 | 19.40 | 21.15 | 0.00 | - | 3 | 602 | 53.27% |
| UBER251219C00055000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 23.15 | 21.50 | 22.45 | 0.00 | - | 1 | 15 | 50.36% |
| UBER260116C00055000 | 2024-05-10 12:24PM EDT | 2026-01-16 | 22.64 | 22.30 | 24.90 | +1.14 | +5.30% | 2 | 503 | 54.91% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 23.85 | 27.45 | 0.00 | - | 1 | 6 | 55.63% |
| UBER261218C00055000 | 2024-05-09 2:25PM EDT | 2026-12-18 | 26.80 | 24.20 | 28.40 | 0.00 | - | 3 | 59 | 51.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00055000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 1,290 | 64.84% |
| UBER240524P00055000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.18 | 0.00 | - | 3 | 399 | 58.01% |
| UBER240531P00055000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 35 | 468 | 47.27% |
| UBER240607P00055000 | 2024-05-09 3:31PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.14 | 0.00 | - | 5 | 89 | 43.36% |
| UBER240614P00055000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.20 | +0.01 | +10.00% | 10 | 46 | 41.60% |
| UBER240621P00055000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 48 | 4,234 | 36.13% |
| UBER240719P00055000 | 2024-05-09 3:47PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.36 | +0.04 | +11.76% | 11 | 2,713 | 33.55% |
| UBER240816P00055000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 0.95 | 0.91 | 0.97 | +0.05 | +5.56% | 27 | 755 | 37.94% |
| UBER240920P00055000 | 2024-05-10 12:58PM EDT | 2024-09-20 | 1.33 | 1.28 | 1.35 | +0.05 | +3.91% | 131 | 1,963 | 36.65% |
| UBER241220P00055000 | 2024-05-10 1:49PM EDT | 2024-12-20 | 2.56 | 2.47 | 2.78 | +0.11 | +4.49% | 14 | 1,110 | 38.40% |
| UBER250117P00055000 | 2024-05-10 11:57AM EDT | 2025-01-17 | 2.88 | 2.75 | 2.84 | +0.15 | +5.49% | 3 | 8,041 | 36.57% |
| UBER250321P00055000 | 2024-05-10 1:23PM EDT | 2025-03-21 | 3.57 | 3.50 | 4.10 | +0.17 | +5.00% | 9 | 4,195 | 39.48% |
| UBER250620P00055000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.65 | +0.20 | +4.65% | 11 | 3,941 | 37.28% |
| UBER251219P00055000 | 2024-05-09 11:19AM EDT | 2025-12-19 | 5.90 | 5.60 | 6.25 | 0.00 | - | 2 | 162 | 36.90% |
| UBER260116P00055000 | 2024-05-08 3:11PM EDT | 2026-01-16 | 6.73 | 5.90 | 6.30 | 0.00 | - | 7 | 6,697 | 36.23% |
| UBER260618P00055000 | 2024-04-29 11:23AM EDT | 2026-06-18 | 9.55 | 6.80 | 7.55 | 0.00 | - | 1 | 444 | 36.39% |
| UBER261218P00055000 | 2024-05-10 1:41PM EDT | 2026-12-18 | 8.00 | 7.95 | 10.50 | +0.30 | +3.90% | 4 | 44 | 41.05% |
