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
56.634,78 +101,25 (+0,18%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00065000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 2.45 | 2.39 | 2.45 | -0.80 | -24.62% | 248 | 2,707 | 35.65% |
| UBER240524C00065000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.80 | 2.82 | 2.94 | -0.86 | -23.50% | 153 | 685 | 35.65% |
| UBER240531C00065000 | 2024-05-10 12:04PM EDT | 2024-05-31 | 3.26 | 3.15 | 4.25 | -0.74 | -18.50% | 27 | 287 | 51.22% |
| UBER240607C00065000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 3.60 | 2.90 | 3.65 | -0.70 | -16.28% | 3 | 233 | 35.35% |
| UBER240614C00065000 | 2024-05-10 1:07PM EDT | 2024-06-14 | 3.91 | 3.85 | 4.10 | -0.66 | -14.44% | 12 | 28 | 37.35% |
| UBER240621C00065000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 4.16 | 4.10 | 4.20 | -0.69 | -14.23% | 222 | 6,228 | 35.21% |
| UBER240628C00065000 | 2024-05-09 10:29AM EDT | 2024-06-28 | 5.05 | 4.25 | 4.65 | 0.00 | - | 1 | 1 | 37.38% |
| UBER240719C00065000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 5.15 | 5.10 | 5.20 | -0.70 | -11.97% | 47 | 2,490 | 36.11% |
| UBER240816C00065000 | 2024-05-10 1:38PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.75 | -0.75 | -10.07% | 152 | 337 | 42.08% |
| UBER240920C00065000 | 2024-05-10 11:44AM EDT | 2024-09-20 | 7.40 | 7.55 | 7.70 | -0.90 | -10.84% | 49 | 1,853 | 42.16% |
| UBER241220C00065000 | 2024-05-10 12:55PM EDT | 2024-12-20 | 10.05 | 10.05 | 10.20 | -0.82 | -7.54% | 9 | 271 | 44.79% |
| UBER250117C00065000 | 2024-05-10 3:29PM EDT | 2025-01-17 | 10.60 | 10.55 | 10.70 | -0.80 | -7.02% | 51 | 7,586 | 44.54% |
| UBER250321C00065000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 12.00 | 11.95 | 12.25 | -0.85 | -6.61% | 22 | 137 | 46.33% |
| UBER250620C00065000 | 2024-05-10 11:41AM EDT | 2025-06-20 | 13.60 | 13.70 | 14.50 | -0.53 | -3.75% | 1 | 6,554 | 49.15% |
| UBER251219C00065000 | 2024-05-08 3:47PM EDT | 2025-12-19 | 16.65 | 15.70 | 17.75 | 0.00 | - | 25 | 52 | 50.99% |
| UBER260116C00065000 | 2024-05-10 9:58AM EDT | 2026-01-16 | 17.50 | 17.00 | 19.50 | -0.50 | -2.78% | 2 | 2,164 | 51.36% |
| UBER260618C00065000 | 2024-05-09 10:06AM EDT | 2026-06-18 | 20.00 | 19.15 | 20.25 | 0.00 | - | 8 | 58 | 50.00% |
| UBER261218C00065000 | 2024-05-10 3:03PM EDT | 2026-12-18 | 21.70 | 19.50 | 23.50 | -0.05 | -0.23% | 4 | 127 | 54.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00065000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | +0.08 | +27.59% | 3,311 | 16,486 | 33.01% |
| UBER240524P00065000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.77 | 0.75 | 0.80 | +0.15 | +24.19% | 171 | 476 | 32.28% |
| UBER240531P00065000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 1.02 | 0.90 | 1.45 | +0.16 | +18.60% | 21 | 190 | 37.50% |
| UBER240607P00065000 | 2024-05-10 2:19PM EDT | 2024-06-07 | 1.38 | 1.27 | 1.36 | +0.25 | +22.12% | 13 | 94 | 30.93% |
| UBER240614P00065000 | 2024-05-10 2:35PM EDT | 2024-06-14 | 1.62 | 1.55 | 1.63 | +0.29 | +21.80% | 22 | 170 | 31.13% |
| UBER240621P00065000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.77 | 1.75 | 1.79 | +0.20 | +12.74% | 933 | 6,043 | 30.25% |
| UBER240628P00065000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 1.95 | 1.94 | 2.05 | +0.25 | +14.71% | 41 | 20 | 30.80% |
| UBER240719P00065000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 2.51 | 2.47 | 2.51 | +0.19 | +8.19% | 327 | 3,332 | 29.85% |
| UBER240816P00065000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 376 | 1,027 | 34.89% |
| UBER240920P00065000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 4.36 | 4.30 | 4.45 | +0.26 | +6.34% | 259 | 3,882 | 34.09% |
| UBER241220P00065000 | 2024-05-10 1:28PM EDT | 2024-12-20 | 6.05 | 5.90 | 6.10 | +0.25 | +4.31% | 32 | 967 | 34.38% |
| UBER250117P00065000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 6.40 | 6.25 | 6.40 | +0.35 | +5.79% | 51 | 4,107 | 33.80% |
| UBER250321P00065000 | 2024-05-08 3:54PM EDT | 2025-03-21 | 7.75 | 7.15 | 7.30 | 0.00 | - | 57 | 69 | 33.97% |
| UBER250620P00065000 | 2024-05-08 2:05PM EDT | 2025-06-20 | 9.50 | 7.65 | 9.45 | 0.00 | - | 625 | 1,050 | 37.82% |
| UBER251219P00065000 | 2024-05-08 2:23PM EDT | 2025-12-19 | 11.15 | 9.70 | 11.75 | 0.00 | - | 1 | 235 | 38.50% |
| UBER260116P00065000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 10.84 | 10.10 | 11.20 | 0.00 | - | 2 | 175 | 35.95% |
| UBER260618P00065000 | 2024-05-07 10:01AM EDT | 2026-06-18 | 10.94 | 10.90 | 13.80 | 0.00 | - | 10 | 26 | 39.23% |
| UBER261218P00065000 | 2024-05-10 3:22PM EDT | 2026-12-18 | 12.31 | 12.25 | 12.65 | +0.46 | +3.88% | 7 | 2,221 | 32.45% |
