Mercado fechará em 42 mins
BOVESPA
128.637,84 +1.515,59 (+1,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.188,05 +511,00 (+0,90%) PETROLEO CRU
78,05 -0,90 (-1,14%) OURO
2.306,50 -3,10 (-0,13%) Bitcoin USD
61.666,10 +2.540,16 (+4,30%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EDT. Mercado aberto.
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 | 2024-05-03 3:00PM EDT | 40.00 | 29.53 | 29.00 | 29.60 | +0.43 | +1.48% | 14 | 14 | 578.13% |
| UBER240503C00045000 | 2024-05-03 2:35PM EDT | 45.00 | 24.80 | 24.45 | 24.55 | 0.00 | - | 3 | 3 | 421.88% |
| UBER240503C00050000 | 2024-05-02 10:21AM EDT | 50.00 | 18.05 | 18.45 | 19.55 | 0.00 | - | 1 | 79 | 353.13% |
| UBER240503C00055000 | 2024-04-29 10:57AM EDT | 55.00 | 13.15 | 14.45 | 14.60 | 0.00 | - | 1 | 7 | 256.25% |
| UBER240503C00056000 | 2024-04-26 11:37AM EDT | 56.00 | 13.25 | 13.45 | 13.65 | 0.00 | - | 14 | 14 | 247.66% |
| UBER240503C00057000 | 2024-05-01 2:56PM EDT | 57.00 | 12.05 | 12.40 | 12.55 | 0.00 | - | 3 | 1 | 205.47% |
| UBER240503C00058000 | 2024-04-24 3:31PM EDT | 58.00 | 11.15 | 10.90 | 11.65 | 0.00 | - | - | 11 | 237.89% |
| UBER240503C00059000 | 2024-04-30 9:54AM EDT | 59.00 | 10.85 | 10.40 | 10.55 | +2.50 | +29.94% | 1 | 14 | 175.00% |
| UBER240503C00060000 | 2024-05-03 2:37PM EDT | 60.00 | 9.80 | 9.45 | 9.55 | +1.90 | +24.05% | 73 | 128 | 167.58% |
| UBER240503C00061000 | 2024-05-02 1:13PM EDT | 61.00 | 7.25 | 8.45 | 8.60 | 0.00 | - | 1 | 4 | 158.59% |
| UBER240503C00062000 | 2024-05-03 10:14AM EDT | 62.00 | 7.65 | 7.45 | 7.60 | +1.40 | +22.40% | 3 | 6 | 142.19% |
| UBER240503C00063000 | 2024-05-02 2:56PM EDT | 63.00 | 6.50 | 6.45 | 6.60 | +1.15 | +21.50% | 1 | 174 | 126.17% |
| UBER240503C00064000 | 2024-05-03 2:58PM EDT | 64.00 | 5.55 | 5.45 | 5.60 | +1.25 | +29.07% | 68 | 91 | 110.16% |
| UBER240503C00065000 | 2024-05-03 2:38PM EDT | 65.00 | 4.77 | 4.40 | 4.60 | +0.99 | +26.19% | 145 | 463 | 89.06% |
| UBER240503C00066000 | 2024-05-03 2:46PM EDT | 66.00 | 3.56 | 3.45 | 3.60 | +1.22 | +52.14% | 42 | 444 | 76.95% |
| UBER240503C00067000 | 2024-05-03 3:02PM EDT | 67.00 | 2.34 | 2.43 | 2.54 | +1.03 | +78.63% | 535 | 1,361 | 53.91% |
| UBER240503C00068000 | 2024-05-03 3:02PM EDT | 68.00 | 1.48 | 1.37 | 1.56 | +0.48 | +48.00% | 702 | 8,568 | 44.92% |
| UBER240503C00069000 | 2024-05-03 3:01PM EDT | 69.00 | 0.50 | 0.50 | 0.57 | +0.05 | +11.11% | 746 | 2,507 | 23.83% |
| UBER240503C00070000 | 2024-05-03 3:02PM EDT | 70.00 | 0.01 | 0.02 | 0.03 | -0.17 | -94.44% | 5,064 | 6,753 | 14.26% |
| UBER240503C00071000 | 2024-05-03 2:57PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 863 | 2,520 | 26.56% |
| UBER240503C00072000 | 2024-05-03 3:02PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 462 | 2,023 | 34.38% |
| UBER240503C00073000 | 2024-05-03 2:49PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 245 | 1,926 | 45.31% |
| UBER240503C00074000 | 2024-05-03 12:31PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 1,755 | 50.00% |
| UBER240503C00075000 | 2024-05-03 2:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,961 | 59.38% |
| UBER240503C00076000 | 2024-05-03 12:07PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 78 | 1,452 | 68.75% |
| UBER240503C00077000 | 2024-05-02 3:10PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 990 | 84.38% |
| UBER240503C00078000 | 2024-05-03 9:36AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 87.50% |
| UBER240503C00079000 | 2024-05-03 12:57PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 93.75% |
| UBER240503C00080000 | 2024-05-03 11:07AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,965 | 103.13% |
| UBER240503C00081000 | 2024-05-03 11:51AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 112.50% |
| UBER240503C00082000 | 2024-05-01 9:47AM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 428 | 118.75% |
| UBER240503C00083000 | 2024-05-02 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 300 | 125.00% |
| UBER240503C00084000 | 2024-05-02 10:15AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 282 | 131.25% |
| UBER240503C00085000 | 2024-05-02 11:07AM EDT | 85.00 | 0.21 | 0.00 | 0.99 | 0.00 | - | 6 | 415 | 291.02% |
| UBER240503C00086000 | 2024-04-23 10:00AM EDT | 86.00 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 577 | 319.92% |
| UBER240503C00087000 | 2024-04-26 10:47AM EDT | 87.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 270 | 335.55% |
| UBER240503C00088000 | 2024-04-24 11:36AM EDT | 88.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 34 | 81 | 402.54% |
| UBER240503C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 101 | 105 | 358.98% |
| UBER240503C00090000 | 2024-04-25 12:53PM EDT | 90.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 217 | 250.00% |
| UBER240503C00091000 | 2024-04-25 10:16AM EDT | 91.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 4 | 2 | 381.45% |
| UBER240503C00095000 | 2024-04-23 1:56PM EDT | 95.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 334 | 341 | 449.22% |
| UBER240503C00100000 | 2024-04-15 11:34AM EDT | 100.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 27 | 53 | 466.99% |
| UBER240503C00115000 | 2024-04-30 9:34AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 674.22% |
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 | 0.02 | 0.00 | - | 15 | 44 | 237.50% |
| UBER240503P00055000 | 2024-04-30 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 763 | 162.50% |
| UBER240503P00056000 | 2024-04-24 9:59AM EDT | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 4 | 162.50% |
| UBER240503P00058000 | 2024-04-30 3:52PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 143 | 137.50% |
| UBER240503P00059000 | 2024-04-24 2:51PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 1 | 137.50% |
| UBER240503P00060000 | 2024-05-03 11:22AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 557 | 125.00% |
| UBER240503P00061000 | 2024-05-02 1:14PM EDT | 61.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 348 | 122.66% |
| UBER240503P00062000 | 2024-05-03 12:40PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 800 | 84.38% |
| UBER240503P00063000 | 2024-05-03 10:51AM EDT | 63.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 17 | 668 | 118.36% |
| UBER240503P00064000 | 2024-05-03 12:19PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 4,529 | 62.50% |
| UBER240503P00065000 | 2024-05-03 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 5,269 | 53.13% |
| UBER240503P00066000 | 2024-05-03 2:29PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 183 | 3,053 | 45.31% |
| UBER240503P00067000 | 2024-05-03 2:54PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 703 | 9,106 | 32.81% |
| UBER240503P00068000 | 2024-05-03 2:59PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.43 | -97.73% | 269 | 10,680 | 24.22% |
| UBER240503P00069000 | 2024-05-03 3:01PM EDT | 69.00 | 0.02 | 0.02 | 0.04 | -1.10 | -98.21% | 1,283 | 1,099 | 11.52% |
| UBER240503P00070000 | 2024-05-03 3:01PM EDT | 70.00 | 0.52 | 0.48 | 0.59 | -1.35 | -72.19% | 1,484 | 2,234 | 0.00% |
| UBER240503P00071000 | 2024-05-03 3:01PM EDT | 71.00 | 1.49 | 1.41 | 1.71 | -1.22 | -45.02% | 143 | 414 | 39.26% |
| UBER240503P00072000 | 2024-05-03 2:59PM EDT | 72.00 | 2.47 | 2.37 | 2.64 | -1.20 | -32.70% | 28 | 534 | 40.63% |
| UBER240503P00073000 | 2024-05-03 1:29PM EDT | 73.00 | 3.10 | 3.40 | 4.05 | -1.55 | -33.33% | 105 | 146 | 71.88% |
| UBER240503P00074000 | 2024-05-03 12:03PM EDT | 74.00 | 4.15 | 4.35 | 4.55 | -1.45 | -25.89% | 13 | 18 | 0.00% |
| UBER240503P00075000 | 2024-05-03 10:27AM EDT | 75.00 | 5.05 | 5.35 | 5.55 | -1.31 | -20.60% | 1 | 11 | 0.00% |
| UBER240503P00076000 | 2024-05-03 10:18AM EDT | 76.00 | 6.12 | 6.35 | 6.60 | -2.88 | -32.00% | 15 | 55 | 0.00% |
| UBER240503P00077000 | 2024-05-03 10:35AM EDT | 77.00 | 7.05 | 7.35 | 7.55 | -1.80 | -20.34% | 5 | 90 | 0.00% |
| UBER240503P00078000 | 2024-05-02 11:07AM EDT | 78.00 | 9.25 | 8.35 | 9.30 | 0.00 | - | 12 | 10 | 157.03% |
| UBER240503P00079000 | 2024-05-02 3:02PM EDT | 79.00 | 10.75 | 9.35 | 9.55 | 0.00 | - | 4 | 0 | 0.00% |
| UBER240503P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 13.91 | 10.35 | 10.65 | 0.00 | - | 1 | 0 | 131.25% |
| UBER240503P00081000 | 2024-05-02 2:17PM EDT | 81.00 | 12.60 | 11.40 | 11.65 | 0.00 | - | 19 | 6 | 140.63% |
| UBER240503P00082000 | 2024-05-01 2:38PM EDT | 82.00 | 13.40 | 12.35 | 12.55 | 0.00 | - | 26 | 0 | 0.00% |
| UBER240503P00083000 | 2024-04-24 10:57AM EDT | 83.00 | 14.85 | 13.35 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00084000 | 2024-05-01 1:59PM EDT | 84.00 | 16.20 | 14.35 | 14.55 | 0.00 | - | 3 | 0 | 0.00% |
| UBER240503P00085000 | 2024-05-01 10:09AM EDT | 85.00 | 18.55 | 15.45 | 16.45 | 0.00 | - | 1 | 0 | 264.45% |
| UBER240503P00086000 | 2024-05-02 9:32AM EDT | 86.00 | 17.55 | 16.35 | 16.55 | 0.00 | - | 5 | 0 | 0.00% |
| UBER240503P00087000 | 2024-04-30 10:40AM EDT | 87.00 | 18.50 | 17.40 | 17.55 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240503P00088000 | 2024-04-30 11:32AM EDT | 88.00 | 20.10 | 18.40 | 18.55 | 0.00 | - | 18 | 0 | 0.00% |
| UBER240503P00089000 | 2024-05-01 10:56AM EDT | 89.00 | 21.85 | 19.35 | 19.55 | 0.00 | - | 2 | 0 | 0.00% |
| UBER240503P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 20.00 | 20.45 | 21.55 | 0.00 | - | 1 | 0 | 328.52% |
| UBER240503P00091000 | 2024-04-30 2:10PM EDT | 91.00 | 24.00 | 21.35 | 21.55 | 0.00 | - | 12 | 0 | 0.00% |
| UBER240503P00095000 | 2024-05-03 10:18AM EDT | 95.00 | 25.20 | 25.40 | 25.60 | +4.65 | +22.63% | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.