Mercado abrirá em 50 mins
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,73 +0,16 (+0,20%) OURO
2.353,10 +6,20 (+0,26%) Bitcoin USD
66.209,72 +964,44 (+1,48%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628C00040000 | 2024-06-14 12:40PM EDT | 40.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UBER240628C00050000 | 2024-06-14 9:35AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| UBER240628C00054000 | 2024-06-07 3:02PM EDT | 54.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 27 | 15 | 0.00% |
| UBER240628C00055000 | 2024-06-17 10:32AM EDT | 55.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| UBER240628C00056000 | 2024-06-14 2:25PM EDT | 56.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| UBER240628C00057000 | 2024-05-29 1:28PM EDT | 57.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UBER240628C00058000 | 2024-06-06 9:33AM EDT | 58.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UBER240628C00059000 | 2024-06-07 1:33PM EDT | 59.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UBER240628C00060000 | 2024-06-14 3:23PM EDT | 60.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| UBER240628C00061000 | 2024-06-18 3:12PM EDT | 61.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| UBER240628C00062000 | 2024-06-12 12:27PM EDT | 62.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 0.00% |
| UBER240628C00063000 | 2024-06-18 12:07PM EDT | 63.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| UBER240628C00064000 | 2024-06-18 12:07PM EDT | 64.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 26 | 275 | 0.00% |
| UBER240628C00065000 | 2024-06-18 3:23PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 0.00% |
| UBER240628C00066000 | 2024-06-18 1:02PM EDT | 66.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
| UBER240628C00067000 | 2024-06-18 3:44PM EDT | 67.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,220 | 0.00% |
| UBER240628C00068000 | 2024-06-18 3:59PM EDT | 68.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 57 | 247 | 0.00% |
| UBER240628C00069000 | 2024-06-18 3:49PM EDT | 69.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 320 | 1,994 | 0.00% |
| UBER240628C00070000 | 2024-06-18 3:45PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,281 | 2,917 | 0.00% |
| UBER240628C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 651 | 900 | 1.56% |
| UBER240628C00072000 | 2024-06-18 3:47PM EDT | 72.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 367 | 1,011 | 3.13% |
| UBER240628C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 685 | 2,868 | 6.25% |
| UBER240628C00074000 | 2024-06-18 3:43PM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 188 | 797 | 6.25% |
| UBER240628C00075000 | 2024-06-18 3:50PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 145 | 2,021 | 12.50% |
| UBER240628C00076000 | 2024-06-18 3:25PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 82 | 311 | 12.50% |
| UBER240628C00077000 | 2024-06-18 1:20PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 184 | 12.50% |
| UBER240628C00078000 | 2024-06-18 12:56PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 248 | 12.50% |
| UBER240628C00079000 | 2024-06-18 10:08AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| UBER240628C00080000 | 2024-06-18 1:58PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 816 | 25.00% |
| UBER240628C00085000 | 2024-06-13 9:36AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UBER240628C00095000 | 2024-06-10 11:40AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240628P00045000 | 2024-05-14 3:10PM EDT | 45.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 121.88% |
| UBER240628P00050000 | 2024-06-18 3:37PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| UBER240628P00052000 | 2024-06-06 3:57PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 50.00% |
| UBER240628P00053000 | 2024-06-07 12:53PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| UBER240628P00054000 | 2024-06-11 12:28PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| UBER240628P00055000 | 2024-06-13 11:16AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| UBER240628P00056000 | 2024-06-17 2:47PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| UBER240628P00057000 | 2024-06-13 12:26PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 25.00% |
| UBER240628P00058000 | 2024-06-17 1:41PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 7,574 | 25.00% |
| UBER240628P00059000 | 2024-06-18 2:05PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 283 | 25.00% |
| UBER240628P00060000 | 2024-06-18 12:52PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 25.00% |
| UBER240628P00061000 | 2024-06-18 3:32PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8,313 | 25.00% |
| UBER240628P00062000 | 2024-06-18 10:26AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 211 | 25.00% |
| UBER240628P00063000 | 2024-06-18 3:51PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 376 | 12.50% |
| UBER240628P00064000 | 2024-06-18 3:39PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 89 | 967 | 12.50% |
| UBER240628P00065000 | 2024-06-18 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 589 | 12.50% |
| UBER240628P00066000 | 2024-06-18 3:59PM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 164 | 2,198 | 12.50% |
| UBER240628P00067000 | 2024-06-18 3:58PM EDT | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 102 | 868 | 6.25% |
| UBER240628P00068000 | 2024-06-18 3:45PM EDT | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 167 | 1,592 | 6.25% |
| UBER240628P00069000 | 2024-06-18 3:50PM EDT | 69.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 112 | 1,257 | 3.13% |
| UBER240628P00070000 | 2024-06-18 3:43PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,824 | 2,751 | 0.78% |
| UBER240628P00071000 | 2024-06-18 2:28PM EDT | 71.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 156 | 610 | 0.00% |
| UBER240628P00072000 | 2024-06-18 3:17PM EDT | 72.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 0.00% |
| UBER240628P00073000 | 2024-06-18 9:34AM EDT | 73.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| UBER240628P00074000 | 2024-06-18 12:16PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| UBER240628P00075000 | 2024-06-17 11:08AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| UBER240628P00076000 | 2024-06-13 10:03AM EDT | 76.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UBER240628P00077000 | 2024-06-14 10:46AM EDT | 77.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UBER240628P00078000 | 2024-06-05 1:36PM EDT | 78.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240628P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UBER240628P00085000 | 2024-06-13 10:57AM EDT | 85.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.