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
56.501,87 +336,11 (+0,60%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00070000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.27 | -0.29 | -52.73% | 1,690 | 6,746 | 32.57% |
| UBER240524C00070000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 0.66 | 0.45 | 0.85 | -0.37 | -35.92% | 694 | 515 | 37.50% |
| UBER240531C00070000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.90 | 0.76 | 1.31 | -0.38 | -29.69% | 193 | 639 | 38.72% |
| UBER240607C00070000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 1.22 | 1.20 | 2.00 | -0.42 | -25.61% | 157 | 442 | 43.48% |
| UBER240614C00070000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 1.53 | 1.51 | 1.57 | -0.52 | -25.37% | 72 | 161 | 33.37% |
| UBER240621C00070000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.78 | 1.77 | 1.80 | -0.50 | -21.93% | 2,602 | 24,960 | 33.18% |
| UBER240628C00070000 | 2024-05-10 3:08PM EDT | 2024-06-28 | 2.06 | 1.94 | 2.05 | -0.60 | -22.56% | 5 | 2 | 33.40% |
| UBER240719C00070000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 2.74 | 2.72 | 2.76 | -0.49 | -15.17% | 424 | 24,706 | 34.20% |
| UBER240816C00070000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 4.28 | 4.25 | 4.30 | -0.57 | -11.75% | 3,959 | 2,546 | 40.17% |
| UBER240920C00070000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 5.20 | 5.10 | 5.25 | -0.57 | -9.88% | 361 | 1,958 | 40.39% |
| UBER241220C00070000 | 2024-05-10 10:57AM EDT | 2024-12-20 | 7.85 | 7.65 | 7.75 | -0.45 | -5.42% | 9 | 764 | 43.07% |
| UBER250117C00070000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 8.25 | 8.15 | 8.30 | -0.55 | -6.25% | 151 | 5,949 | 43.09% |
| UBER250321C00070000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 9.89 | 9.30 | 9.80 | -0.26 | -2.56% | 2 | 731 | 44.59% |
| UBER250620C00070000 | 2024-05-10 2:06PM EDT | 2025-06-20 | 11.55 | 11.35 | 12.55 | -0.50 | -4.15% | 7 | 2,077 | 49.13% |
| UBER251219C00070000 | 2024-05-09 10:15AM EDT | 2025-12-19 | 14.50 | 14.40 | 14.80 | 0.00 | - | 2 | 200 | 47.60% |
| UBER260116C00070000 | 2024-05-10 2:39PM EDT | 2026-01-16 | 15.00 | 14.75 | 16.10 | -0.28 | -1.83% | 98 | 2,024 | 50.36% |
| UBER260618C00070000 | 2024-05-10 10:59AM EDT | 2026-06-18 | 17.50 | 14.80 | 18.00 | -0.20 | -1.13% | 2 | 77 | 50.17% |
| UBER261218C00070000 | 2024-05-10 3:47PM EDT | 2026-12-18 | 19.23 | 19.00 | 19.50 | -0.77 | -3.85% | 38 | 377 | 48.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00070000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 3.11 | 3.15 | 3.40 | +0.56 | +21.96% | 227 | 6,693 | 37.40% |
| UBER240524P00070000 | 2024-05-10 3:13PM EDT | 2024-05-24 | 3.54 | 3.45 | 3.60 | +0.54 | +18.00% | 23 | 756 | 31.49% |
| UBER240531P00070000 | 2024-05-09 3:47PM EDT | 2024-05-31 | 3.70 | 3.65 | 3.95 | +0.50 | +15.62% | 20 | 142 | 32.25% |
| UBER240607P00070000 | 2024-05-09 2:37PM EDT | 2024-06-07 | 3.96 | 3.90 | 4.05 | +0.50 | +14.45% | 1 | 147 | 29.47% |
| UBER240614P00070000 | 2024-05-10 12:55PM EDT | 2024-06-14 | 4.30 | 4.15 | 4.30 | +0.60 | +16.22% | 1 | 16 | 29.74% |
| UBER240621P00070000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 4.40 | 4.35 | 4.45 | +0.38 | +9.45% | 87 | 6,862 | 28.93% |
| UBER240719P00070000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 5.07 | 5.05 | 5.15 | +0.35 | +7.42% | 107 | 3,591 | 28.76% |
| UBER240816P00070000 | 2024-05-10 3:17PM EDT | 2024-08-16 | 6.30 | 6.25 | 6.35 | +0.40 | +6.78% | 13 | 1,638 | 33.19% |
| UBER240920P00070000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 6.92 | 6.85 | 6.95 | +0.42 | +6.46% | 51 | 2,141 | 32.25% |
| UBER241220P00070000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 8.60 | 8.50 | 8.65 | +0.35 | +4.24% | 4 | 2,123 | 33.01% |
| UBER250117P00070000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 8.86 | 8.80 | 8.95 | +0.51 | +6.11% | 26 | 3,346 | 32.47% |
| UBER250321P00070000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 9.37 | 9.25 | 9.95 | -0.23 | -2.40% | 1 | 776 | 33.08% |
| UBER250620P00070000 | 2024-05-09 11:39AM EDT | 2025-06-20 | 10.53 | 10.75 | 11.00 | 0.00 | - | 92 | 2,103 | 32.87% |
| UBER251219P00070000 | 2024-05-08 2:20PM EDT | 2025-12-19 | 13.71 | 12.40 | 13.00 | 0.00 | - | 2 | 37 | 33.23% |
| UBER260116P00070000 | 2024-05-09 10:10AM EDT | 2026-01-16 | 12.77 | 12.60 | 13.90 | 0.00 | - | 3 | 1,371 | 35.08% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 13.20 | 14.40 | 0.00 | - | 1 | 15 | 32.70% |
| UBER261218P00070000 | 2024-05-10 11:21AM EDT | 2026-12-18 | 14.80 | 14.80 | 15.45 | +0.49 | +3.42% | 86 | 1,664 | 31.86% |
