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
56.516,21 +133,93 (+0,24%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00060000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 7.05 | 6.00 | 7.45 | -1.00 | -12.42% | 18 | 343 | 79.49% |
| UBER240524C00060000 | 2024-05-09 1:39PM EDT | 2024-05-24 | 7.25 | 6.80 | 7.30 | -1.10 | -13.17% | 2 | 25 | 47.95% |
| UBER240531C00060000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 7.40 | 7.00 | 7.70 | -1.20 | -13.95% | 95 | 70 | 50.54% |
| UBER240607C00060000 | 2024-05-09 9:32AM EDT | 2024-06-07 | 7.66 | 7.25 | 8.65 | 0.00 | - | 5 | 18 | 62.21% |
| UBER240614C00060000 | 2024-05-10 1:23PM EDT | 2024-06-14 | 7.68 | 7.50 | 7.95 | -0.91 | -10.59% | 20 | 9 | 43.53% |
| UBER240621C00060000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 7.90 | 7.85 | 8.15 | -0.90 | -10.23% | 9 | 4,003 | 42.87% |
| UBER240628C00060000 | 2024-05-10 2:36PM EDT | 2024-06-28 | 8.05 | 7.95 | 8.25 | -1.00 | -11.05% | 2 | 1 | 41.09% |
| UBER240719C00060000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 8.70 | 8.55 | 8.70 | -1.30 | -13.00% | 12 | 3,181 | 39.48% |
| UBER240816C00060000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 9.87 | 9.80 | 9.95 | -1.18 | -10.68% | 18 | 347 | 44.53% |
| UBER240920C00060000 | 2024-05-10 12:34PM EDT | 2024-09-20 | 10.65 | 9.80 | 10.80 | -1.00 | -8.58% | 2 | 2,982 | 44.39% |
| UBER241220C00060000 | 2024-05-10 2:47PM EDT | 2024-12-20 | 13.00 | 12.90 | 13.20 | -0.60 | -4.41% | 10 | 457 | 47.22% |
| UBER250117C00060000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 13.45 | 13.40 | 13.60 | -0.89 | -6.21% | 5 | 3,183 | 46.53% |
| UBER250321C00060000 | 2024-05-08 12:10PM EDT | 2025-03-21 | 13.04 | 13.65 | 17.50 | 0.00 | - | 80 | 162 | 50.51% |
| UBER250620C00060000 | 2024-05-10 11:42AM EDT | 2025-06-20 | 16.40 | 16.40 | 17.70 | -0.90 | -5.20% | 23 | 985 | 50.33% |
| UBER251219C00060000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 20.12 | 19.10 | 19.60 | 0.00 | - | 905 | 934 | 50.24% |
| UBER260116C00060000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 19.70 | 19.50 | 20.25 | -0.84 | -4.09% | 7 | 484 | 51.21% |
| UBER260618C00060000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 20.67 | 21.55 | 23.45 | 0.00 | - | 18 | 45 | 52.44% |
| UBER261218C00060000 | 2024-05-09 3:53PM EDT | 2026-12-18 | 24.40 | 23.00 | 26.00 | 0.00 | - | 6 | 133 | 52.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00060000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 81 | 3,414 | 45.12% |
| UBER240524P00060000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 75 | 463 | 38.48% |
| UBER240531P00060000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 28 | 206 | 33.01% |
| UBER240607P00060000 | 2024-05-10 2:28PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.28 | +0.03 | +12.50% | 21 | 164 | 32.32% |
| UBER240614P00060000 | 2024-05-10 2:35PM EDT | 2024-06-14 | 0.42 | 0.39 | 0.43 | +0.05 | +13.51% | 21 | 50 | 32.72% |
| UBER240621P00060000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.53 | +0.04 | +8.33% | 141 | 9,837 | 31.86% |
| UBER240719P00060000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.02 | +0.04 | +4.17% | 41 | 23,879 | 31.32% |
| UBER240816P00060000 | 2024-05-10 2:57PM EDT | 2024-08-16 | 1.99 | 1.97 | 2.01 | +0.08 | +4.19% | 34 | 1,435 | 36.10% |
| UBER240920P00060000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 2.50 | 2.47 | 2.57 | +0.08 | +3.31% | 21 | 3,955 | 35.25% |
| UBER241220P00060000 | 2024-05-10 12:02PM EDT | 2024-12-20 | 4.16 | 3.95 | 4.10 | +0.31 | +8.05% | 11 | 771 | 35.77% |
| UBER250117P00060000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.35 | +0.15 | +3.61% | 1,046 | 10,987 | 35.01% |
| UBER250321P00060000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 5.05 | 5.10 | 5.25 | 0.00 | - | 1 | 3,027 | 35.45% |
| UBER250620P00060000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 6.15 | 6.10 | 8.15 | +0.07 | +1.15% | 45 | 1,553 | 42.77% |
| UBER251219P00060000 | 2024-05-08 10:32AM EDT | 2025-12-19 | 8.00 | 7.35 | 9.85 | 0.00 | - | 3 | 285 | 41.14% |
| UBER260116P00060000 | 2024-05-09 3:07PM EDT | 2026-01-16 | 7.85 | 7.90 | 8.30 | 0.00 | - | 1 | 2,727 | 35.20% |
| UBER260618P00060000 | 2024-05-08 12:51PM EDT | 2026-06-18 | 10.30 | 8.55 | 10.90 | 0.00 | - | 11 | 24 | 39.00% |
| UBER261218P00060000 | 2024-05-10 12:46PM EDT | 2026-12-18 | 10.05 | 8.75 | 11.00 | -0.05 | -0.50% | 1 | 139 | 35.31% |
