Mercado abrirá em 9 h 50 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.421,20 -4,70 (-0,19%) Bitcoin USD
69.967,00 -1.280,38 (-1,80%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531C00050000 | 2024-05-21 2:23PM EDT | 50.00 | 14.25 | 13.55 | 16.25 | -2.72 | -16.03% | 16 | 54 | 138.48% |
| UBER240531C00054000 | 2024-05-15 3:13PM EDT | 54.00 | 12.39 | 9.25 | 11.20 | 0.00 | - | - | 1 | 72.75% |
| UBER240531C00055000 | 2024-05-20 2:33PM EDT | 55.00 | 9.17 | 7.95 | 10.20 | -0.44 | -4.58% | 1 | 5 | 54.69% |
| UBER240531C00056000 | 2024-05-17 2:49PM EDT | 56.00 | 9.85 | 7.00 | 9.20 | 0.00 | - | 2 | 3 | 51.56% |
| UBER240531C00057000 | 2024-05-13 11:18AM EDT | 57.00 | 8.85 | 6.00 | 8.25 | 0.00 | - | 3 | 3 | 95.02% |
| UBER240531C00058000 | 2024-05-20 10:54AM EDT | 58.00 | 7.58 | 5.05 | 7.10 | 0.00 | - | 30 | 33 | 81.79% |
| UBER240531C00059000 | 2024-05-08 11:08AM EDT | 59.00 | 5.18 | 3.40 | 6.15 | -0.81 | -13.52% | 14 | 15 | 75.00% |
| UBER240531C00060000 | 2024-05-21 3:21PM EDT | 60.00 | 4.25 | 3.40 | 4.85 | -0.38 | -8.21% | 3 | 165 | 57.47% |
| UBER240531C00061000 | 2024-05-20 2:08PM EDT | 61.00 | 3.40 | 3.25 | 4.40 | -0.35 | -9.33% | 20 | 39 | 64.40% |
| UBER240531C00062000 | 2024-05-21 10:38AM EDT | 62.00 | 3.10 | 2.40 | 3.75 | +0.01 | +0.32% | 2 | 49 | 63.72% |
| UBER240531C00063000 | 2024-05-21 3:35PM EDT | 63.00 | 1.97 | 1.83 | 2.12 | -0.39 | -16.53% | 292 | 69 | 37.89% |
| UBER240531C00064000 | 2024-05-21 3:59PM EDT | 64.00 | 1.27 | 1.26 | 1.31 | -0.43 | -25.29% | 1,389 | 234 | 31.35% |
| UBER240531C00065000 | 2024-05-21 3:58PM EDT | 65.00 | 0.85 | 0.83 | 0.87 | -0.35 | -29.17% | 669 | 832 | 31.06% |
| UBER240531C00066000 | 2024-05-21 3:58PM EDT | 66.00 | 0.53 | 0.52 | 0.56 | -0.26 | -32.91% | 1,178 | 1,537 | 31.15% |
| UBER240531C00067000 | 2024-05-21 3:54PM EDT | 67.00 | 0.35 | 0.32 | 0.39 | -0.14 | -28.57% | 746 | 873 | 32.81% |
| UBER240531C00068000 | 2024-05-21 3:54PM EDT | 68.00 | 0.23 | 0.19 | 0.22 | -0.08 | -25.81% | 509 | 1,625 | 32.23% |
| UBER240531C00069000 | 2024-05-21 2:52PM EDT | 69.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 61 | 1,122 | 33.20% |
| UBER240531C00070000 | 2024-05-21 3:57PM EDT | 70.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 172 | 4,678 | 34.18% |
| UBER240531C00071000 | 2024-05-21 3:30PM EDT | 71.00 | 0.05 | 0.05 | 0.09 | -0.04 | -44.44% | 24 | 1,395 | 38.28% |
| UBER240531C00072000 | 2024-05-21 3:48PM EDT | 72.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 98 | 2,265 | 38.09% |
| UBER240531C00073000 | 2024-05-21 3:13PM EDT | 73.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 20 | 242 | 46.29% |
| UBER240531C00074000 | 2024-05-20 1:38PM EDT | 74.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 232 | 50.00% |
| UBER240531C00075000 | 2024-05-21 2:21PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 89 | 475 | 46.88% |
| UBER240531C00076000 | 2024-05-20 3:12PM EDT | 76.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 9 | 95 | 50.00% |
| UBER240531C00077000 | 2024-05-20 1:18PM EDT | 77.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 218 | 54.30% |
| UBER240531C00078000 | 2024-05-20 11:15AM EDT | 78.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 96 | 56.25% |
| UBER240531C00079000 | 2024-05-21 10:33AM EDT | 79.00 | 0.07 | 0.00 | 0.07 | +0.05 | +250.00% | 1 | 115 | 58.20% |
| UBER240531C00080000 | 2024-05-21 3:30PM EDT | 80.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 21 | 598 | 58.59% |
| UBER240531C00081000 | 2024-05-20 10:52AM EDT | 81.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 150 | 65.23% |
| UBER240531C00082000 | 2024-05-21 1:15PM EDT | 82.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 2 | 489 | 67.19% |
| UBER240531C00083000 | 2024-05-17 10:03AM EDT | 83.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 17 | 35 | 69.53% |
| UBER240531C00084000 | 2024-05-13 3:41PM EDT | 84.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 110 | 72.66% |
| UBER240531C00085000 | 2024-05-16 2:37PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 81 | 75.00% |
| UBER240531C00086000 | 2024-05-21 1:16PM EDT | 86.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 20 | 226 | 77.73% |
| UBER240531C00087000 | 2024-05-21 1:17PM EDT | 87.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 2 | 123 | 81.64% |
| UBER240531C00088000 | 2024-05-20 3:55PM EDT | 88.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 55 | 69 | 85.55% |
| UBER240531C00090000 | 2024-05-21 11:55AM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 17 | 87.89% |
| UBER240531C00095000 | 2024-05-21 1:45PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 116 | 95.31% |
| UBER240531C00100000 | 2024-05-20 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 21 | 110.55% |
| UBER240531C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 121.09% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240531P00045000 | 2024-05-15 12:59PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 3 | 87.50% |
| UBER240531P00050000 | 2024-05-21 3:34PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 73 | 65.63% |
| UBER240531P00055000 | 2024-05-20 12:13PM EDT | 55.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 20 | 475 | 52.93% |
| UBER240531P00056000 | 2024-05-17 1:19PM EDT | 56.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 40 | 29 | 48.83% |
| UBER240531P00057000 | 2024-05-17 1:20PM EDT | 57.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 200 | 328 | 44.34% |
| UBER240531P00058000 | 2024-05-21 2:31PM EDT | 58.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 11 | 405 | 35.35% |
| UBER240531P00059000 | 2024-05-21 9:59AM EDT | 59.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 4 | 96 | 33.59% |
| UBER240531P00060000 | 2024-05-21 3:22PM EDT | 60.00 | 0.16 | 0.12 | 0.16 | +0.03 | +23.08% | 65 | 657 | 30.96% |
| UBER240531P00061000 | 2024-05-21 3:42PM EDT | 61.00 | 0.26 | 0.25 | 0.29 | +0.04 | +18.18% | 24 | 335 | 30.37% |
| UBER240531P00062000 | 2024-05-21 3:58PM EDT | 62.00 | 0.46 | 0.45 | 0.54 | +0.07 | +17.95% | 190 | 626 | 31.10% |
| UBER240531P00063000 | 2024-05-21 3:56PM EDT | 63.00 | 0.75 | 0.60 | 0.78 | +0.08 | +11.94% | 74 | 3,877 | 28.71% |
| UBER240531P00064000 | 2024-05-21 3:38PM EDT | 64.00 | 1.16 | 1.09 | 1.22 | +0.14 | +13.73% | 1,398 | 1,181 | 28.52% |
| UBER240531P00065000 | 2024-05-21 3:41PM EDT | 65.00 | 1.72 | 1.73 | 1.78 | +0.20 | +13.16% | 345 | 415 | 28.08% |
| UBER240531P00066000 | 2024-05-21 2:48PM EDT | 66.00 | 2.42 | 2.41 | 2.60 | +0.31 | +14.69% | 748 | 954 | 31.45% |
| UBER240531P00067000 | 2024-05-21 2:31PM EDT | 67.00 | 3.15 | 3.20 | 4.40 | +0.37 | +13.31% | 26 | 297 | 60.40% |
| UBER240531P00068000 | 2024-05-21 3:46PM EDT | 68.00 | 4.04 | 3.40 | 4.30 | +0.41 | +11.29% | 33 | 237 | 34.38% |
| UBER240531P00069000 | 2024-05-21 3:48PM EDT | 69.00 | 4.99 | 4.00 | 6.15 | +1.29 | +34.86% | 4 | 140 | 68.07% |
| UBER240531P00070000 | 2024-05-21 3:43PM EDT | 70.00 | 5.91 | 4.80 | 7.45 | +0.41 | +7.45% | 70 | 358 | 83.20% |
| UBER240531P00071000 | 2024-05-20 3:00PM EDT | 71.00 | 6.48 | 6.00 | 7.20 | 0.00 | - | 112 | 131 | 44.14% |
| UBER240531P00072000 | 2024-05-21 2:15PM EDT | 72.00 | 7.95 | 6.95 | 9.05 | +0.41 | +5.44% | 185 | 280 | 83.50% |
| UBER240531P00073000 | 2024-05-21 2:15PM EDT | 73.00 | 8.88 | 7.90 | 10.35 | +0.43 | +5.09% | 3 | 46 | 98.73% |
| UBER240531P00074000 | 2024-05-09 11:15AM EDT | 74.00 | 6.35 | 8.90 | 10.95 | 0.00 | - | 4 | 5 | 91.11% |
| UBER240531P00075000 | 2024-05-20 2:51PM EDT | 75.00 | 10.35 | 9.90 | 12.05 | 0.00 | - | 26 | 6 | 99.80% |
| UBER240531P00076000 | 2024-05-17 11:42AM EDT | 76.00 | 10.10 | 10.95 | 13.15 | 0.00 | - | 1 | 0 | 108.40% |
| UBER240531P00077000 | 2024-05-08 3:50PM EDT | 77.00 | 10.65 | 12.00 | 14.05 | 0.00 | - | - | 8 | 109.81% |
| UBER240531P00078000 | 2024-05-14 12:56PM EDT | 78.00 | 12.79 | 12.95 | 14.90 | 0.00 | - | 1 | 0 | 108.89% |
| UBER240531P00079000 | 2024-04-29 2:04PM EDT | 79.00 | 11.25 | 13.90 | 15.90 | 0.00 | - | - | 9 | 113.38% |
| UBER240531P00080000 | 2024-05-16 9:31AM EDT | 80.00 | 12.95 | 14.90 | 17.00 | 0.00 | - | 1 | 1 | 121.88% |
| UBER240531P00081000 | 2024-05-08 3:51PM EDT | 81.00 | 15.08 | 15.80 | 18.00 | 0.00 | - | 12 | 0 | 126.27% |
| UBER240531P00082000 | 2024-05-15 9:54AM EDT | 82.00 | 16.25 | 17.00 | 19.10 | 0.00 | - | 1 | 1 | 62.50% |
| UBER240531P00083000 | 2024-05-15 10:01AM EDT | 83.00 | 17.00 | 18.80 | 20.95 | 0.00 | - | - | 1 | 129.44% |
| UBER240531P00084000 | 2024-05-08 3:51PM EDT | 84.00 | 18.09 | 19.60 | 22.00 | 0.00 | - | 44 | 0 | 130.08% |
| UBER240531P00085000 | 2024-04-29 3:17PM EDT | 85.00 | 17.65 | 20.85 | 21.35 | 0.00 | - | 5 | 0 | 82.81% |
| UBER240531P00090000 | 2024-04-17 9:36AM EDT | 90.00 | 15.35 | 23.85 | 24.65 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.