Mercado abrirá em 8 h 5 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,18 +0,23 (+0,29%) OURO
2.314,60 +5,00 (+0,22%) Bitcoin USD
59.584,71 +2.257,66 (+3,94%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240503C00045000 | 2024-04-22 1:58PM EDT | 45.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503C00050000 | 2024-05-02 10:21AM EDT | 50.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503C00055000 | 2024-04-29 10:57AM EDT | 55.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503C00056000 | 2024-04-26 11:37AM EDT | 56.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UBER240503C00057000 | 2024-05-01 2:56PM EDT | 57.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240503C00058000 | 2024-04-24 3:31PM EDT | 58.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240503C00059000 | 2024-04-30 9:54AM EDT | 59.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240503C00060000 | 2024-05-01 2:07PM EDT | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UBER240503C00061000 | 2024-05-02 1:13PM EDT | 61.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503C00062000 | 2024-05-02 1:13PM EDT | 62.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240503C00063000 | 2024-05-02 2:56PM EDT | 63.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UBER240503C00064000 | 2024-05-02 1:13PM EDT | 64.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503C00065000 | 2024-05-02 11:59AM EDT | 65.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UBER240503C00066000 | 2024-05-02 3:47PM EDT | 66.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UBER240503C00067000 | 2024-05-02 3:51PM EDT | 67.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| UBER240503C00068000 | 2024-05-02 3:59PM EDT | 68.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,920 | 0 | 0.00% |
| UBER240503C00069000 | 2024-05-02 3:59PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,911 | 0 | 3.13% |
| UBER240503C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,230 | 0 | 12.50% |
| UBER240503C00071000 | 2024-05-02 3:53PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| UBER240503C00072000 | 2024-05-02 3:48PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| UBER240503C00073000 | 2024-05-02 3:54PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| UBER240503C00074000 | 2024-05-02 3:04PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| UBER240503C00075000 | 2024-05-02 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| UBER240503C00076000 | 2024-05-02 1:20PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| UBER240503C00077000 | 2024-05-02 3:10PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UBER240503C00078000 | 2024-05-02 11:08AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UBER240503C00079000 | 2024-05-01 12:45PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UBER240503C00080000 | 2024-05-02 3:11PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| UBER240503C00081000 | 2024-05-02 11:23AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240503C00082000 | 2024-05-01 9:47AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER240503C00083000 | 2024-05-02 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER240503C00084000 | 2024-05-02 10:15AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UBER240503C00085000 | 2024-05-02 11:07AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UBER240503C00086000 | 2024-04-23 10:00AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240503C00087000 | 2024-04-26 10:47AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UBER240503C00088000 | 2024-04-24 11:36AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UBER240503C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UBER240503C00091000 | 2024-04-25 10:16AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UBER240503C00095000 | 2024-04-23 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UBER240503C00115000 | 2024-04-30 9:34AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00050000 | 2024-04-24 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UBER240503P00055000 | 2024-04-30 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UBER240503P00056000 | 2024-04-24 9:59AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER240503P00058000 | 2024-04-30 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UBER240503P00059000 | 2024-04-24 2:51PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UBER240503P00060000 | 2024-05-01 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UBER240503P00061000 | 2024-05-02 1:14PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UBER240503P00062000 | 2024-05-02 3:27PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| UBER240503P00063000 | 2024-05-02 3:27PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UBER240503P00064000 | 2024-05-02 3:44PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| UBER240503P00065000 | 2024-05-02 3:57PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 25.00% |
| UBER240503P00066000 | 2024-05-02 3:57PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 25.00% |
| UBER240503P00067000 | 2024-05-02 3:55PM EDT | 67.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,431 | 0 | 12.50% |
| UBER240503P00068000 | 2024-05-02 3:59PM EDT | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 6.25% |
| UBER240503P00069000 | 2024-05-02 3:48PM EDT | 69.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| UBER240503P00070000 | 2024-05-02 3:48PM EDT | 70.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| UBER240503P00071000 | 2024-05-02 2:53PM EDT | 71.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UBER240503P00072000 | 2024-05-02 2:44PM EDT | 72.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| UBER240503P00073000 | 2024-05-02 3:56PM EDT | 73.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| UBER240503P00074000 | 2024-05-02 2:17PM EDT | 74.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240503P00075000 | 2024-05-01 3:33PM EDT | 75.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240503P00076000 | 2024-05-01 3:55PM EDT | 76.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UBER240503P00077000 | 2024-05-02 9:48AM EDT | 77.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00078000 | 2024-05-02 11:07AM EDT | 78.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240503P00079000 | 2024-05-02 3:02PM EDT | 79.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240503P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00081000 | 2024-05-02 2:17PM EDT | 81.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UBER240503P00082000 | 2024-05-01 2:38PM EDT | 82.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UBER240503P00083000 | 2024-04-24 10:57AM EDT | 83.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00084000 | 2024-05-01 1:59PM EDT | 84.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240503P00085000 | 2024-05-01 10:09AM EDT | 85.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00086000 | 2024-05-02 9:32AM EDT | 86.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240503P00087000 | 2024-04-30 10:40AM EDT | 87.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00088000 | 2024-04-30 11:32AM EDT | 88.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UBER240503P00089000 | 2024-05-01 10:56AM EDT | 89.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00091000 | 2024-04-30 2:10PM EDT | 91.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240503P00095000 | 2024-04-15 12:49PM EDT | 95.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.