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
56.501,49 +409,13 (+0,73%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517C00090000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,351 | 79.69% |
| UBER240524C00090000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.14 | +0.13 | +433.33% | 1 | 137 | 71.68% |
| UBER240531C00090000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 2 | 15 | 55.08% |
| UBER240607C00090000 | 2024-05-10 11:53AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 11 | 93 | 46.88% |
| UBER240614C00090000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1,076 | 925 | 41.99% |
| UBER240621C00090000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 5,858 | 38.28% |
| UBER240719C00090000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 7 | 2,115 | 35.35% |
| UBER240816C00090000 | 2024-05-10 12:21PM EDT | 2024-08-16 | 0.46 | 0.42 | 0.46 | -0.12 | -20.69% | 31 | 398 | 38.23% |
| UBER240920C00090000 | 2024-05-10 11:54AM EDT | 2024-09-20 | 0.76 | 0.77 | 0.80 | -0.20 | -20.83% | 19 | 1,919 | 37.62% |
| UBER241220C00090000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 2.19 | 2.19 | 2.24 | -0.28 | -11.34% | 13 | 2,992 | 39.98% |
| UBER250117C00090000 | 2024-05-10 2:15PM EDT | 2025-01-17 | 2.57 | 2.53 | 2.61 | -0.33 | -11.38% | 27 | 7,163 | 39.91% |
| UBER250321C00090000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 3.63 | 3.60 | 3.70 | +0.48 | +15.24% | 4 | 187 | 41.11% |
| UBER250620C00090000 | 2024-05-09 2:22PM EDT | 2025-06-20 | 5.10 | 5.05 | 5.20 | -0.40 | -7.27% | 10 | 5,472 | 42.27% |
| UBER251219C00090000 | 2024-05-10 11:06AM EDT | 2025-12-19 | 8.00 | 7.40 | 8.40 | -0.61 | -7.08% | 13 | 166 | 45.09% |
| UBER260116C00090000 | 2024-05-10 11:32AM EDT | 2026-01-16 | 8.48 | 7.30 | 8.55 | +1.03 | +13.83% | 3 | 1,414 | 44.50% |
| UBER260618C00090000 | 2024-05-10 11:32AM EDT | 2026-06-18 | 10.75 | 10.20 | 12.85 | -0.05 | -0.46% | 3 | 222 | 51.01% |
| UBER261218C00090000 | 2024-05-09 3:17PM EDT | 2026-12-18 | 13.00 | 10.15 | 12.70 | 0.00 | - | 5 | 251 | 45.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240517P00090000 | 2024-05-08 11:08AM EDT | 2024-05-17 | 25.50 | 22.00 | 25.10 | 0.00 | - | 28 | 0 | 148.63% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 2024-05-31 | 15.35 | 22.70 | 23.30 | 0.00 | - | - | 3 | 74.80% |
| UBER240607P00090000 | 2024-05-08 10:35AM EDT | 2024-06-07 | 25.15 | 22.70 | 23.35 | 0.00 | - | - | 5 | 66.99% |
| UBER240621P00090000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 25.25 | 21.95 | 24.10 | 0.00 | - | 71 | 0 | 73.00% |
| UBER240719P00090000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 22.10 | 21.90 | 24.05 | 0.00 | - | 17 | 6 | 55.81% |
| UBER240920P00090000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 22.95 | 22.95 | 24.15 | +0.65 | +2.91% | 10 | 383 | 41.60% |
| UBER241220P00090000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 22.34 | 23.20 | 23.50 | 0.00 | - | 30 | 751 | 25.73% |
| UBER250117P00090000 | 2024-05-09 12:48PM EDT | 2025-01-17 | 22.45 | 23.35 | 23.95 | 0.00 | - | 15 | 304 | 28.61% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 24.02 | 22.85 | 24.05 | 0.00 | - | 149 | 9 | 26.34% |
| UBER250620P00090000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 23.36 | 22.35 | 27.00 | 0.00 | - | 5 | 96 | 37.46% |
| UBER251219P00090000 | 2024-04-19 1:23PM EDT | 2025-12-19 | 25.60 | 25.20 | 27.85 | 0.00 | - | 38 | 31 | 34.00% |
| UBER260116P00090000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 24.23 | 25.40 | 28.40 | 0.00 | - | 5 | 93 | 34.97% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 2026-06-18 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 28.14% |
| UBER261218P00090000 | 2024-05-08 9:33AM EDT | 2026-12-18 | 29.38 | 25.00 | 29.50 | 0.00 | - | 10 | 41 | 30.88% |
