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
66.960,19 +1.552,61 (+2,37%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00012500 | 2024-04-09 9:46AM EDT | 12.50 | 63.10 | 55.25 | 55.65 | 0.00 | - | 2 | 131 | 474.12% |
| UBER240621C00015000 | 2024-04-24 9:35AM EDT | 15.00 | 55.15 | 50.45 | 50.95 | 0.00 | - | 21 | 162 | 187.50% |
| UBER240621C00017500 | 2024-04-19 11:29AM EDT | 17.50 | 51.85 | 48.05 | 48.50 | 0.00 | - | 59 | 193 | 196.48% |
| UBER240621C00020000 | 2024-05-08 11:37AM EDT | 20.00 | 44.40 | 45.55 | 46.10 | 0.00 | - | 5 | 992 | 187.89% |
| UBER240621C00022500 | 2024-05-03 3:59PM EDT | 22.50 | 46.85 | 43.00 | 43.55 | 0.00 | - | 2 | 950 | 160.94% |
| UBER240621C00025000 | 2024-04-19 11:06AM EDT | 25.00 | 44.65 | 40.50 | 41.15 | 0.00 | - | 5 | 669 | 154.69% |
| UBER240621C00027500 | 2024-04-19 2:07PM EDT | 27.50 | 42.25 | 38.05 | 38.55 | 0.00 | - | 28 | 626 | 136.72% |
| UBER240621C00030000 | 2024-05-17 12:32PM EDT | 30.00 | 35.80 | 35.55 | 36.15 | -1.53 | -4.10% | 5 | 2,764 | 130.86% |
| UBER240621C00032500 | 2024-05-14 1:04PM EDT | 32.50 | 33.05 | 33.10 | 33.50 | 0.00 | - | 1 | 1,306 | 112.70% |
| UBER240621C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 32.40 | 30.70 | 31.15 | 0.00 | - | 2 | 2,259 | 114.45% |
| UBER240621C00037500 | 2024-05-17 1:48PM EDT | 37.50 | 28.46 | 28.10 | 28.70 | +0.26 | +0.92% | 11 | 1,718 | 101.37% |
| UBER240621C00040000 | 2024-05-14 2:37PM EDT | 40.00 | 25.37 | 25.60 | 26.15 | 0.00 | - | 5 | 2,560 | 89.26% |
| UBER240621C00042500 | 2024-05-10 2:38PM EDT | 42.50 | 24.80 | 23.20 | 23.60 | 0.00 | - | 14 | 1,334 | 81.64% |
| UBER240621C00045000 | 2024-05-17 10:04AM EDT | 45.00 | 21.56 | 20.60 | 21.15 | +0.11 | +0.51% | 20 | 1,735 | 70.80% |
| UBER240621C00047500 | 2024-05-15 3:40PM EDT | 47.50 | 19.15 | 18.15 | 18.60 | 0.00 | - | 6 | 3,722 | 62.21% |
| UBER240621C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 15.90 | 15.65 | 16.25 | -0.60 | -3.64% | 79 | 6,919 | 57.62% |
| UBER240621C00052500 | 2024-05-09 9:38AM EDT | 52.50 | 15.35 | 13.20 | 13.70 | 0.00 | - | 25 | 1,250 | 57.81% |
| UBER240621C00055000 | 2024-05-17 3:02PM EDT | 55.00 | 11.08 | 10.75 | 11.35 | -1.32 | -10.65% | 11 | 6,614 | 52.44% |
| UBER240621C00057500 | 2024-05-17 3:12PM EDT | 57.50 | 8.71 | 8.60 | 9.00 | -1.19 | -12.02% | 45 | 809 | 46.05% |
| UBER240621C00060000 | 2024-05-17 3:36PM EDT | 60.00 | 6.51 | 6.45 | 6.80 | -1.00 | -13.32% | 39 | 3,999 | 41.21% |
| UBER240621C00062500 | 2024-05-17 3:24PM EDT | 62.50 | 4.55 | 4.50 | 4.60 | -0.46 | -9.18% | 11 | 12,731 | 34.47% |
| UBER240621C00065000 | 2024-05-17 3:53PM EDT | 65.00 | 2.93 | 2.94 | 2.97 | -0.42 | -12.54% | 332 | 7,088 | 32.50% |
| UBER240621C00067500 | 2024-05-17 3:57PM EDT | 67.50 | 1.73 | 1.75 | 1.79 | -0.35 | -16.83% | 357 | 5,015 | 31.67% |
| UBER240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 0.98 | 0.98 | 1.00 | -0.21 | -17.65% | 1,949 | 26,783 | 31.20% |
| UBER240621C00072500 | 2024-05-17 3:53PM EDT | 72.50 | 0.53 | 0.50 | 0.54 | -0.19 | -26.39% | 259 | 6,102 | 31.40% |
| UBER240621C00075000 | 2024-05-17 3:42PM EDT | 75.00 | 0.27 | 0.27 | 0.29 | -0.11 | -28.95% | 279 | 15,088 | 31.98% |
| UBER240621C00077500 | 2024-05-17 3:47PM EDT | 77.50 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 513 | 5,821 | 32.91% |
| UBER240621C00080000 | 2024-05-17 3:41PM EDT | 80.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 156 | 11,397 | 35.25% |
| UBER240621C00082500 | 2024-05-17 1:14PM EDT | 82.50 | 0.07 | 0.05 | 0.13 | -0.02 | -22.22% | 202 | 2,752 | 40.72% |
| UBER240621C00085000 | 2024-05-17 1:34PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 14 | 5,706 | 39.65% |
| UBER240621C00087500 | 2024-05-17 3:46PM EDT | 87.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 3 | 1,941 | 46.88% |
| UBER240621C00090000 | 2024-05-17 11:58AM EDT | 90.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 4 | 5,851 | 48.05% |
| UBER240621C00095000 | 2024-05-17 11:53AM EDT | 95.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 5 | 16,695 | 50.78% |
| UBER240621C00100000 | 2024-05-17 1:58PM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 15 | 3,030 | 55.86% |
| UBER240621C00105000 | 2024-05-17 2:55PM EDT | 105.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 2 | 1,931 | 60.16% |
| UBER240621C00110000 | 2024-05-13 10:02AM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 488 | 64.06% |
| UBER240621C00115000 | 2024-05-09 11:07AM EDT | 115.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 165 | 73.44% |
| UBER240621C00120000 | 2024-05-15 3:36PM EDT | 120.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 450 | 78.52% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00012500 | 2024-04-15 10:32AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 175.00% |
| UBER240621P00015000 | 2024-03-15 2:50PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 198.44% |
| UBER240621P00017500 | 2024-04-03 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,528 | 50.00% |
| UBER240621P00020000 | 2024-05-10 10:32AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,589 | 134.38% |
| UBER240621P00022500 | 2024-04-26 2:02PM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 4,794 | 143.75% |
| UBER240621P00025000 | 2024-05-14 2:29PM EDT | 25.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 80 | 14,433 | 130.47% |
| UBER240621P00027500 | 2024-05-08 12:04PM EDT | 27.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 4,019 | 118.36% |
| UBER240621P00030000 | 2024-05-14 10:09AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 10,589 | 84.38% |
| UBER240621P00032500 | 2024-05-16 10:32AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,710 | 90.63% |
| UBER240621P00035000 | 2024-05-17 12:42PM EDT | 35.00 | 0.04 | 0.00 | 0.09 | +0.03 | +300.00% | 250 | 9,598 | 87.50% |
| UBER240621P00037500 | 2024-05-17 12:32PM EDT | 37.50 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 600 | 4,860 | 80.08% |
| UBER240621P00040000 | 2024-05-17 12:41PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 700 | 6,525 | 68.36% |
| UBER240621P00042500 | 2024-05-15 3:51PM EDT | 42.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 1,999 | 60.94% |
| UBER240621P00045000 | 2024-05-16 11:08AM EDT | 45.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 7 | 4,334 | 53.52% |
| UBER240621P00047500 | 2024-05-08 3:25PM EDT | 47.50 | 0.12 | 0.01 | 0.11 | 0.00 | - | 36 | 6,247 | 50.39% |
| UBER240621P00050000 | 2024-05-17 11:05AM EDT | 50.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 5 | 4,374 | 47.85% |
| UBER240621P00052500 | 2024-05-16 12:01PM EDT | 52.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 13 | 2,309 | 38.28% |
| UBER240621P00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.11 | 0.07 | 0.15 | +0.03 | +37.50% | 42 | 4,199 | 35.55% |
| UBER240621P00057500 | 2024-05-17 3:36PM EDT | 57.50 | 0.24 | 0.22 | 0.26 | 0.00 | - | 317 | 11,630 | 32.23% |
| UBER240621P00060000 | 2024-05-17 3:49PM EDT | 60.00 | 0.52 | 0.49 | 0.53 | +0.01 | +1.96% | 1,315 | 9,947 | 30.37% |
| UBER240621P00062500 | 2024-05-17 3:55PM EDT | 62.50 | 1.04 | 1.00 | 1.05 | +0.02 | +1.96% | 1,034 | 13,334 | 29.00% |
| UBER240621P00065000 | 2024-05-17 3:57PM EDT | 65.00 | 1.95 | 1.93 | 1.96 | +0.13 | +7.14% | 477 | 7,827 | 28.25% |
| UBER240621P00067500 | 2024-05-17 3:27PM EDT | 67.50 | 3.30 | 3.25 | 3.35 | +0.27 | +8.91% | 35 | 10,545 | 28.22% |
| UBER240621P00070000 | 2024-05-17 3:56PM EDT | 70.00 | 5.10 | 4.50 | 5.10 | +0.25 | +5.15% | 1,546 | 7,021 | 27.71% |
| UBER240621P00072500 | 2024-05-17 10:45AM EDT | 72.50 | 6.60 | 6.90 | 7.30 | +0.23 | +3.61% | 1 | 3,481 | 29.98% |
| UBER240621P00075000 | 2024-05-17 3:49PM EDT | 75.00 | 9.50 | 8.65 | 9.45 | +0.45 | +4.97% | 42 | 2,490 | 26.17% |
| UBER240621P00077500 | 2024-05-16 11:50AM EDT | 77.50 | 10.56 | 11.65 | 12.15 | 0.00 | - | 100 | 1,722 | 38.57% |
| UBER240621P00080000 | 2024-05-15 3:05PM EDT | 80.00 | 13.90 | 13.95 | 14.55 | 0.00 | - | 88 | 9 | 40.33% |
| UBER240621P00082500 | 2024-05-08 3:08PM EDT | 82.50 | 17.30 | 16.65 | 17.00 | 0.00 | - | 3,460 | 2 | 42.87% |
| UBER240621P00085000 | 2024-05-08 3:16PM EDT | 85.00 | 19.45 | 18.95 | 19.70 | 0.00 | - | 2,634 | 0 | 55.37% |
| UBER240621P00087500 | 2024-05-15 11:45AM EDT | 87.50 | 21.35 | 21.60 | 22.10 | 0.00 | - | 4 | 0 | 56.15% |
| UBER240621P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 25.25 | 23.95 | 24.55 | 0.00 | - | 71 | 0 | 58.01% |
| UBER240621P00095000 | 2024-05-07 1:31PM EDT | 95.00 | 24.15 | 29.10 | 29.65 | 0.00 | - | 1 | 1 | 51.76% |
| UBER240621P00100000 | 2024-04-17 2:21PM EDT | 100.00 | 27.65 | 34.00 | 34.50 | 0.00 | - | 330 | 0 | 69.73% |
| UBER240621P00105000 | 2024-05-08 12:36PM EDT | 105.00 | 40.85 | 39.00 | 39.50 | 0.00 | - | 4 | 0 | 76.17% |
| UBER240621P00110000 | 2024-05-08 2:38PM EDT | 110.00 | 45.30 | 44.15 | 44.60 | 0.00 | - | 1 | 0 | 68.75% |
| UBER240621P00115000 | 2024-05-08 12:23PM EDT | 115.00 | 50.40 | 47.70 | 51.05 | 0.00 | - | - | 0 | 73.83% |
| UBER240621P00120000 | 2024-05-07 10:08AM EDT | 120.00 | 48.70 | 54.15 | 54.50 | 0.00 | - | - | 0 | 93.36% |
© 2024 Yahoo. Todos os direitos reservados.