Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.110,72 +314,28 (+0,49%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00082500 | 2024-05-20 3:53PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 2,648 | 43.16% |
| UBER240719C00082500 | 2024-05-21 1:43PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.22 | -0.02 | -18.18% | 2 | 22,331 | 37.70% |
| UBER240920C00082500 | 2024-05-21 11:07AM EDT | 2024-09-20 | 1.02 | 0.89 | 0.93 | -0.01 | -0.97% | 7 | 860 | 37.35% |
| UBER241220C00082500 | 2024-05-21 12:45PM EDT | 2024-12-20 | 2.51 | 2.35 | 2.45 | -0.05 | -1.95% | 52 | 420 | 39.56% |
| UBER250117C00082500 | 2024-05-21 3:21PM EDT | 2025-01-17 | 2.75 | 2.71 | 2.92 | -0.20 | -6.78% | 20 | 1,004 | 40.00% |
| UBER250321C00082500 | 2024-05-20 2:18PM EDT | 2025-03-21 | 4.00 | 3.75 | 3.85 | 0.00 | - | 10 | 55 | 40.30% |
| UBER250620C00082500 | 2024-05-21 1:19PM EDT | 2025-06-20 | 5.30 | 5.20 | 6.15 | -0.30 | -5.36% | 51 | 123 | 44.76% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 2025-12-19 | 11.80 | 8.00 | 9.35 | 0.00 | - | 1 | 237 | 47.27% |
| UBER260116C00082500 | 2024-05-21 10:14AM EDT | 2026-01-16 | 8.80 | 8.40 | 8.80 | -0.30 | -3.30% | 7 | 127 | 44.47% |
| UBER260618C00082500 | 2024-05-14 11:19AM EDT | 2026-06-18 | 11.80 | 10.15 | 11.00 | 0.00 | - | 1 | 8 | 45.75% |
| UBER261218C00082500 | 2024-05-16 3:10PM EDT | 2026-12-18 | 14.60 | 12.60 | 13.20 | 0.00 | - | 12 | 40 | 46.43% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00082500 | 2024-05-20 11:52AM EDT | 2024-06-21 | 17.75 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 51.61% |
| UBER240719P00082500 | 2024-05-17 11:50AM EDT | 2024-07-19 | 16.60 | 17.40 | 20.50 | 0.00 | - | 1 | 0 | 68.70% |
| UBER240920P00082500 | 2024-05-20 11:01AM EDT | 2024-09-20 | 17.43 | 18.45 | 19.15 | 0.00 | - | 40 | 375 | 33.40% |
| UBER241220P00082500 | 2024-05-20 1:02PM EDT | 2024-12-20 | 18.29 | 18.25 | 19.30 | 0.00 | - | 55 | 321 | 26.86% |
| UBER250117P00082500 | 2024-05-20 12:51PM EDT | 2025-01-17 | 18.45 | 18.20 | 19.50 | 0.00 | - | 28 | 346 | 27.00% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 2025-03-21 | 14.70 | 17.70 | 18.65 | 0.00 | - | 8 | 131 | 15.09% |
| UBER250620P00082500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 18.60 | 18.10 | 20.45 | 0.00 | - | 1 | 43 | 26.51% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 2025-12-19 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 25.75% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 2026-01-16 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 25.33% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 2026-06-18 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 20.79% |
| UBER261218P00082500 | 2024-05-07 2:14PM EDT | 2026-12-18 | 21.35 | 23.30 | 24.20 | 0.00 | - | 10 | 10 | 27.84% |
