Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.834,71 +1.647,33 (+2,53%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00040000 | 2024-05-16 9:57AM EDT | 40.00 | 27.08 | 25.45 | 26.00 | 0.00 | - | 4 | 19 | 162.50% |
| UBER240524C00045000 | 2024-05-15 3:10PM EDT | 45.00 | 21.19 | 20.60 | 21.20 | 0.00 | - | 1 | 12 | 161.91% |
| UBER240524C00050000 | 2024-05-14 2:54PM EDT | 50.00 | 15.38 | 15.60 | 15.80 | 0.00 | - | 11 | 44 | 87.50% |
| UBER240524C00055000 | 2024-05-17 2:57PM EDT | 55.00 | 10.86 | 10.40 | 10.90 | -1.44 | -11.71% | 52 | 43 | 87.30% |
| UBER240524C00056000 | 2024-05-15 11:54AM EDT | 56.00 | 10.30 | 9.60 | 10.10 | 0.00 | - | 1 | 2 | 75.88% |
| UBER240524C00057000 | 2024-05-06 2:01PM EDT | 57.00 | 15.05 | 8.60 | 8.95 | 0.00 | - | 5 | 4 | 61.52% |
| UBER240524C00058000 | 2024-05-16 3:04PM EDT | 58.00 | 8.86 | 7.65 | 8.05 | 0.00 | - | 60 | 61 | 62.40% |
| UBER240524C00059000 | 2024-05-08 3:06PM EDT | 59.00 | 6.50 | 6.30 | 7.20 | 0.00 | - | 18 | 70 | 76.17% |
| UBER240524C00060000 | 2024-05-17 2:53PM EDT | 60.00 | 5.91 | 5.65 | 6.25 | -0.62 | -9.49% | 30 | 29 | 55.27% |
| UBER240524C00061000 | 2024-05-17 3:38PM EDT | 61.00 | 4.90 | 4.70 | 4.90 | -0.55 | -10.09% | 4 | 41 | 45.12% |
| UBER240524C00062000 | 2024-05-16 9:30AM EDT | 62.00 | 5.30 | 3.80 | 3.95 | 0.00 | - | 1 | 140 | 40.33% |
| UBER240524C00063000 | 2024-05-17 3:57PM EDT | 63.00 | 2.95 | 2.87 | 3.05 | -0.65 | -18.06% | 56 | 44 | 36.62% |
| UBER240524C00064000 | 2024-05-17 2:52PM EDT | 64.00 | 2.22 | 2.10 | 2.36 | -0.46 | -17.16% | 26 | 792 | 38.14% |
| UBER240524C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 1.48 | 1.39 | 1.50 | -0.43 | -22.51% | 397 | 1,579 | 31.40% |
| UBER240524C00066000 | 2024-05-17 3:59PM EDT | 66.00 | 0.96 | 0.91 | 0.97 | -0.34 | -26.15% | 909 | 2,630 | 31.01% |
| UBER240524C00067000 | 2024-05-17 3:59PM EDT | 67.00 | 0.62 | 0.56 | 0.62 | -0.27 | -30.34% | 2,073 | 1,552 | 31.84% |
| UBER240524C00068000 | 2024-05-17 3:58PM EDT | 68.00 | 0.34 | 0.33 | 0.35 | -0.22 | -39.29% | 945 | 2,725 | 31.45% |
| UBER240524C00069000 | 2024-05-17 3:58PM EDT | 69.00 | 0.19 | 0.18 | 0.20 | -0.19 | -50.00% | 602 | 1,555 | 32.13% |
| UBER240524C00070000 | 2024-05-17 3:53PM EDT | 70.00 | 0.10 | 0.11 | 0.13 | -0.12 | -54.55% | 808 | 1,670 | 34.08% |
| UBER240524C00071000 | 2024-05-17 3:52PM EDT | 71.00 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 382 | 475 | 35.55% |
| UBER240524C00072000 | 2024-05-17 3:14PM EDT | 72.00 | 0.05 | 0.03 | 0.08 | -0.05 | -50.00% | 14 | 1,093 | 40.43% |
| UBER240524C00073000 | 2024-05-17 3:43PM EDT | 73.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 52 | 383 | 45.12% |
| UBER240524C00074000 | 2024-05-17 1:14PM EDT | 74.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 12 | 615 | 51.76% |
| UBER240524C00075000 | 2024-05-17 10:33AM EDT | 75.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 2,544 | 49.81% |
| UBER240524C00076000 | 2024-05-16 3:42PM EDT | 76.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 88 | 291 | 50.78% |
| UBER240524C00077000 | 2024-05-16 12:12PM EDT | 77.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 84 | 57.03% |
| UBER240524C00078000 | 2024-05-17 12:00PM EDT | 78.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 5 | 305 | 59.77% |
| UBER240524C00079000 | 2024-05-17 12:01PM EDT | 79.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 1 | 49 | 63.28% |
| UBER240524C00080000 | 2024-05-17 3:00PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 36 | 450 | 60.94% |
| UBER240524C00081000 | 2024-05-17 1:55PM EDT | 81.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 1 | 102 | 69.14% |
| UBER240524C00082000 | 2024-05-13 2:04PM EDT | 82.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 75 | 73.83% |
| UBER240524C00083000 | 2024-05-13 3:36PM EDT | 83.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 101 | 77 | 74.22% |
| UBER240524C00084000 | 2024-05-13 3:36PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 79 | 75.78% |
| UBER240524C00085000 | 2024-05-13 3:41PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 417 | 80.47% |
| UBER240524C00086000 | 2024-05-13 3:37PM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 297 | 73.44% |
| UBER240524C00087000 | 2024-05-09 9:43AM EDT | 87.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 335 | 90.23% |
| UBER240524C00088000 | 2024-05-17 3:51PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 204 | 244 | 79.69% |
| UBER240524C00089000 | 2024-05-17 3:38PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 22 | 76.56% |
| UBER240524C00090000 | 2024-05-17 3:37PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 140 | 78.13% |
| UBER240524C00095000 | 2024-05-16 11:16AM EDT | 95.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 435 | 104.69% |
| UBER240524C00100000 | 2024-05-13 12:41PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 64 | 122.66% |
| UBER240524C00105000 | 2024-05-06 9:37AM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 137.50% |
| UBER240524C00110000 | 2024-04-30 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 4 | 149.22% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00040000 | 2024-05-06 1:19PM EDT | 40.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| UBER240524P00045000 | 2024-05-13 11:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 214 | 96.88% |
| UBER240524P00050000 | 2024-05-17 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 743 | 76.56% |
| UBER240524P00055000 | 2024-05-17 3:37PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 388 | 54.69% |
| UBER240524P00056000 | 2024-05-08 11:23AM EDT | 56.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 6 | 18 | 59.38% |
| UBER240524P00057000 | 2024-05-16 1:16PM EDT | 57.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 455 | 51.95% |
| UBER240524P00058000 | 2024-05-17 1:43PM EDT | 58.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 2 | 105 | 51.17% |
| UBER240524P00059000 | 2024-05-16 11:28AM EDT | 59.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 9 | 63 | 49.61% |
| UBER240524P00060000 | 2024-05-17 3:59PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 511 | 504 | 39.45% |
| UBER240524P00061000 | 2024-05-17 2:40PM EDT | 61.00 | 0.08 | 0.08 | 0.11 | +0.01 | +14.29% | 152 | 258 | 37.11% |
| UBER240524P00062000 | 2024-05-17 3:59PM EDT | 62.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 2,396 | 903 | 33.30% |
| UBER240524P00063000 | 2024-05-17 3:59PM EDT | 63.00 | 0.24 | 0.22 | 0.26 | +0.06 | +33.33% | 4,481 | 3,152 | 31.64% |
| UBER240524P00064000 | 2024-05-17 3:56PM EDT | 64.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 959 | 987 | 29.98% |
| UBER240524P00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.75 | 0.70 | 0.74 | +0.03 | +4.17% | 2,918 | 1,527 | 28.86% |
| UBER240524P00066000 | 2024-05-17 3:58PM EDT | 66.00 | 1.24 | 1.20 | 1.25 | +0.21 | +20.39% | 1,615 | 1,063 | 29.59% |
| UBER240524P00067000 | 2024-05-17 3:41PM EDT | 67.00 | 1.92 | 1.81 | 1.98 | +0.23 | +13.61% | 2,528 | 1,958 | 32.72% |
| UBER240524P00068000 | 2024-05-17 3:55PM EDT | 68.00 | 2.65 | 2.58 | 2.68 | +0.40 | +17.78% | 83 | 602 | 31.45% |
| UBER240524P00069000 | 2024-05-17 3:23PM EDT | 69.00 | 3.45 | 3.30 | 3.60 | +0.74 | +27.31% | 69 | 268 | 35.35% |
| UBER240524P00070000 | 2024-05-17 3:45PM EDT | 70.00 | 4.35 | 4.30 | 4.50 | +0.35 | +8.75% | 114 | 1,043 | 36.62% |
| UBER240524P00071000 | 2024-05-14 3:59PM EDT | 71.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 75 | 158 | 42.29% |
| UBER240524P00072000 | 2024-05-17 12:03PM EDT | 72.00 | 6.19 | 5.85 | 6.55 | +0.29 | +4.92% | 1 | 334 | 50.98% |
| UBER240524P00073000 | 2024-05-14 2:03PM EDT | 73.00 | 7.77 | 7.00 | 7.75 | 0.00 | - | 1 | 122 | 67.68% |
| UBER240524P00074000 | 2024-05-14 9:40AM EDT | 74.00 | 8.04 | 8.15 | 8.50 | -0.18 | -2.19% | 2 | 30 | 58.11% |
| UBER240524P00075000 | 2024-05-13 10:35AM EDT | 75.00 | 9.73 | 9.20 | 9.65 | 0.00 | - | 20 | 0 | 55.86% |
| UBER240524P00076000 | 2024-05-13 12:57PM EDT | 76.00 | 10.49 | 10.25 | 10.75 | 0.00 | - | 19 | 0 | 67.77% |
| UBER240524P00077000 | 2024-05-08 2:57PM EDT | 77.00 | 12.44 | 11.10 | 11.45 | 0.00 | - | 10 | 0 | 67.38% |
| UBER240524P00078000 | 2024-05-08 3:46PM EDT | 78.00 | 11.65 | 12.20 | 12.70 | 0.00 | - | 20 | 1 | 71.68% |
| UBER240524P00079000 | 2024-05-14 10:32AM EDT | 79.00 | 13.95 | 12.90 | 13.50 | 0.00 | - | 2 | 0 | 81.25% |
| UBER240524P00080000 | 2024-05-06 9:33AM EDT | 80.00 | 9.15 | 14.00 | 14.60 | 0.00 | - | 1 | 7 | 94.34% |
| UBER240524P00081000 | 2024-05-15 12:01PM EDT | 81.00 | 14.90 | 15.25 | 15.75 | 0.00 | - | 1 | 1 | 89.65% |
| UBER240524P00082000 | 2024-05-15 12:01PM EDT | 82.00 | 15.90 | 16.25 | 16.75 | 0.00 | - | 1 | 0 | 93.75% |
| UBER240524P00083000 | 2024-05-15 12:01PM EDT | 83.00 | 16.90 | 17.25 | 17.50 | 0.00 | - | 1 | 0 | 78.52% |
| UBER240524P00084000 | 2024-05-08 10:12AM EDT | 84.00 | 17.55 | 18.15 | 18.75 | 0.00 | - | - | 0 | 95.51% |
| UBER240524P00085000 | 2024-05-15 11:45AM EDT | 85.00 | 18.85 | 19.10 | 19.70 | 0.00 | - | 7 | 0 | 91.02% |
© 2024 Yahoo. Todos os direitos reservados.