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
56.419,04 -1.885,78 (-3,23%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00075000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 366 | 10,523 | 41.80% |
| UBER240524C00075000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 850 | 2,341 | 36.33% |
| UBER240531C00075000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 60 | 461 | 32.42% |
| UBER240607C00075000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 0.31 | 0.29 | 0.34 | -0.19 | -38.00% | 4 | 724 | 33.06% |
| UBER240614C00075000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 0.50 | 0.45 | 0.70 | -0.09 | -15.25% | 57 | 199 | 37.11% |
| UBER240621C00075000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.62 | 0.61 | 0.64 | -0.25 | -28.74% | 533 | 14,387 | 32.84% |
| UBER240719C00075000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 1.30 | 1.21 | 1.31 | -0.28 | -17.72% | 177 | 4,145 | 33.44% |
| UBER240816C00075000 | 2024-05-10 3:22PM EDT | 2024-08-16 | 2.58 | 2.53 | 2.60 | -0.48 | -15.69% | 122 | 2,392 | 39.20% |
| UBER240920C00075000 | 2024-05-10 3:09PM EDT | 2024-09-20 | 3.37 | 3.30 | 3.45 | -0.48 | -12.47% | 1,067 | 3,744 | 39.37% |
| UBER241220C00075000 | 2024-05-10 1:45PM EDT | 2024-12-20 | 5.75 | 5.70 | 5.80 | -0.50 | -8.00% | 98 | 776 | 41.96% |
| UBER250117C00075000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.30 | -0.55 | -8.15% | 64 | 3,125 | 41.83% |
| UBER250321C00075000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 7.65 | 7.60 | 8.10 | -0.95 | -11.05% | 2 | 107 | 44.71% |
| UBER250620C00075000 | 2024-05-10 11:08AM EDT | 2025-06-20 | 9.45 | 9.20 | 10.25 | -0.55 | -5.50% | 2 | 973 | 47.02% |
| UBER251219C00075000 | 2024-05-10 11:43AM EDT | 2025-12-19 | 12.05 | 12.40 | 12.75 | -4.06 | -25.20% | 1 | 111 | 46.45% |
| UBER260116C00075000 | 2024-05-09 11:11AM EDT | 2026-01-16 | 13.75 | 12.80 | 14.05 | 0.00 | - | 26 | 638 | 49.15% |
| UBER260618C00075000 | 2024-05-09 3:31PM EDT | 2026-06-18 | 14.55 | 13.20 | 16.25 | 0.00 | - | 1 | 86 | 49.75% |
| UBER261218C00075000 | 2024-05-09 1:31PM EDT | 2026-12-18 | 17.76 | 15.00 | 18.00 | 0.00 | - | 5 | 294 | 48.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00075000 | 2024-05-10 12:24PM EDT | 2024-05-17 | 8.05 | 6.90 | 8.10 | +0.80 | +11.03% | 15 | 4,586 | 48.44% |
| UBER240524P00075000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 8.02 | 7.90 | 8.15 | +0.84 | +11.70% | 5 | 91 | 37.50% |
| UBER240531P00075000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 7.29 | 7.70 | 8.35 | 0.00 | - | 6 | 59 | 38.18% |
| UBER240607P00075000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 8.95 | 7.85 | 8.40 | 0.00 | - | 10 | 116 | 34.42% |
| UBER240614P00075000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 8.87 | 7.95 | 8.50 | 0.00 | - | - | 6 | 32.98% |
| UBER240621P00075000 | 2024-05-10 12:49PM EDT | 2024-06-21 | 8.35 | 8.25 | 8.85 | +0.65 | +8.44% | 8 | 2,548 | 36.18% |
| UBER240719P00075000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 8.83 | 7.65 | 8.95 | +0.68 | +8.34% | 7 | 820 | 29.25% |
| UBER240816P00075000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 9.10 | 9.55 | 9.70 | 0.00 | - | 18 | 145 | 31.67% |
| UBER240920P00075000 | 2024-05-10 12:41PM EDT | 2024-09-20 | 10.20 | 10.05 | 10.20 | +0.50 | +5.15% | 40 | 1,120 | 30.81% |
| UBER241220P00075000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 11.12 | 11.55 | 11.70 | 0.00 | - | 18 | 265 | 31.57% |
| UBER250117P00075000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 11.45 | 11.80 | 11.95 | 0.00 | - | 33 | 1,376 | 30.95% |
| UBER250321P00075000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 12.65 | 12.10 | 13.30 | +0.40 | +3.27% | 5 | 192 | 33.31% |
| UBER250620P00075000 | 2024-05-10 9:35AM EDT | 2025-06-20 | 13.43 | 11.60 | 14.20 | -0.05 | -0.37% | 2 | 308 | 32.59% |
| UBER251219P00075000 | 2024-05-08 3:22PM EDT | 2025-12-19 | 15.88 | 15.00 | 15.80 | 0.00 | - | 5 | 13 | 31.84% |
| UBER260116P00075000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 15.50 | 14.65 | 16.80 | 0.00 | - | 5 | 277 | 34.00% |
| UBER260618P00075000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 17.48 | 14.80 | 19.00 | 0.00 | - | 1 | 32 | 36.10% |
| UBER261218P00075000 | 2024-05-08 11:50AM EDT | 2026-12-18 | 18.85 | 16.35 | 17.80 | 0.00 | - | 3 | 191 | 29.67% |
