Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.095,97 -85,16 (-0,13%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 30.00 | 30.30 | -0.85 | -2.78% | 1 | 5 | 141.41% |
| UBER240628C00050000 | 2024-06-14 9:35AM EDT | 50.00 | 20.00 | 19.10 | 20.30 | -2.70 | -11.89% | 1 | 9 | 107.62% |
| UBER240628C00054000 | 2024-06-07 3:02PM EDT | 54.00 | 15.85 | 16.10 | 16.35 | 0.00 | - | 27 | 15 | 80.47% |
| UBER240628C00055000 | 2024-06-14 11:30AM EDT | 55.00 | 15.00 | 15.05 | 15.60 | +1.80 | +13.64% | 6 | 48 | 83.59% |
| UBER240628C00056000 | 2024-06-14 2:25PM EDT | 56.00 | 13.82 | 14.05 | 14.60 | +0.92 | +7.13% | 2 | 21 | 78.52% |
| UBER240628C00057000 | 2024-05-29 1:28PM EDT | 57.00 | 8.16 | 13.10 | 13.35 | 0.00 | - | 3 | 3 | 66.41% |
| UBER240628C00058000 | 2024-06-06 9:33AM EDT | 58.00 | 10.20 | 12.10 | 12.40 | 0.00 | - | 1 | 17 | 63.67% |
| UBER240628C00059000 | 2024-06-07 1:33PM EDT | 59.00 | 10.65 | 10.85 | 11.40 | 0.00 | - | 4 | 2 | 67.77% |
| UBER240628C00060000 | 2024-06-14 11:54AM EDT | 60.00 | 10.07 | 10.10 | 10.65 | -0.58 | -5.45% | 8 | 58 | 61.43% |
| UBER240628C00061000 | 2024-06-14 11:00AM EDT | 61.00 | 9.12 | 9.10 | 9.45 | +4.42 | +94.04% | 3 | 40 | 51.17% |
| UBER240628C00062000 | 2024-06-12 12:27PM EDT | 62.00 | 10.75 | 8.15 | 8.40 | 0.00 | - | 13 | 44 | 52.44% |
| UBER240628C00063000 | 2024-06-12 12:07PM EDT | 63.00 | 9.43 | 7.05 | 7.50 | 0.00 | - | 3 | 29 | 51.17% |
| UBER240628C00064000 | 2024-06-14 3:20PM EDT | 64.00 | 6.23 | 6.30 | 6.55 | -1.01 | -13.95% | 78 | 252 | 47.46% |
| UBER240628C00065000 | 2024-06-14 3:12PM EDT | 65.00 | 5.31 | 5.35 | 5.55 | -0.87 | -14.08% | 16 | 464 | 41.90% |
| UBER240628C00066000 | 2024-06-14 3:36PM EDT | 66.00 | 4.50 | 4.30 | 4.70 | -1.05 | -18.92% | 13 | 556 | 40.33% |
| UBER240628C00067000 | 2024-06-14 2:33PM EDT | 67.00 | 3.83 | 3.75 | 3.90 | -0.81 | -17.46% | 51 | 1,204 | 38.97% |
| UBER240628C00068000 | 2024-06-14 3:41PM EDT | 68.00 | 3.10 | 2.89 | 3.15 | -0.68 | -17.99% | 42 | 199 | 37.50% |
| UBER240628C00069000 | 2024-06-14 3:56PM EDT | 69.00 | 2.38 | 2.20 | 2.66 | -0.56 | -19.05% | 214 | 1,907 | 39.89% |
| UBER240628C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 1.88 | 1.83 | 1.92 | -0.65 | -25.69% | 437 | 1,639 | 35.84% |
| UBER240628C00071000 | 2024-06-14 3:58PM EDT | 71.00 | 1.39 | 1.28 | 1.45 | -0.57 | -29.08% | 453 | 571 | 35.45% |
| UBER240628C00072000 | 2024-06-14 3:58PM EDT | 72.00 | 1.05 | 1.03 | 1.22 | -0.36 | -25.53% | 682 | 452 | 38.26% |
| UBER240628C00073000 | 2024-06-14 3:59PM EDT | 73.00 | 0.75 | 0.74 | 0.81 | -0.33 | -30.56% | 1,500 | 2,197 | 35.94% |
| UBER240628C00074000 | 2024-06-14 3:42PM EDT | 74.00 | 0.53 | 0.51 | 0.67 | -0.25 | -32.05% | 124 | 593 | 38.18% |
| UBER240628C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 0.39 | 0.25 | 0.39 | -0.18 | -31.58% | 283 | 1,849 | 35.45% |
| UBER240628C00076000 | 2024-06-14 3:40PM EDT | 76.00 | 0.26 | 0.25 | 0.28 | -0.18 | -40.91% | 91 | 250 | 36.04% |
| UBER240628C00077000 | 2024-06-14 3:58PM EDT | 77.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 27 | 155 | 36.13% |
| UBER240628C00078000 | 2024-06-13 11:14AM EDT | 78.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 38 | 252 | 37.11% |
| UBER240628C00079000 | 2024-06-13 3:29PM EDT | 79.00 | 0.03 | 0.04 | 0.11 | -0.11 | -78.57% | 3 | 84 | 38.48% |
| UBER240628C00080000 | 2024-06-14 9:42AM EDT | 80.00 | 0.06 | 0.04 | 0.18 | -0.05 | -45.45% | 9 | 823 | 46.09% |
| UBER240628C00085000 | 2024-06-13 9:36AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 49.41% |
| UBER240628C00095000 | 2024-06-10 11:40AM EDT | 95.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 2 | 74.22% |
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 | 100.78% |
| UBER240628P00050000 | 2024-06-06 3:53PM EDT | 50.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 31 | 85.94% |
| UBER240628P00052000 | 2024-06-06 3:57PM EDT | 52.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 6 | 15 | 76.95% |
| UBER240628P00053000 | 2024-06-07 12:53PM EDT | 53.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 20 | 72.66% |
| UBER240628P00054000 | 2024-06-11 12:28PM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 59.77% |
| UBER240628P00055000 | 2024-06-13 11:16AM EDT | 55.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 59 | 64.45% |
| UBER240628P00056000 | 2024-06-07 2:20PM EDT | 56.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 11 | 33 | 60.94% |
| UBER240628P00057000 | 2024-06-13 12:26PM EDT | 57.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3 | 296 | 51.95% |
| UBER240628P00058000 | 2024-06-10 12:48PM EDT | 58.00 | 0.04 | 0.00 | 0.12 | -0.11 | -73.33% | 15 | 7,570 | 51.37% |
| UBER240628P00059000 | 2024-06-14 2:15PM EDT | 59.00 | 0.06 | 0.04 | 0.11 | -0.04 | -40.00% | 100 | 234 | 52.73% |
| UBER240628P00060000 | 2024-06-13 12:26PM EDT | 60.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 4 | 142 | 53.03% |
| UBER240628P00061000 | 2024-06-13 12:03PM EDT | 61.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 3 | 8,316 | 49.12% |
| UBER240628P00062000 | 2024-06-14 11:48AM EDT | 62.00 | 0.12 | 0.00 | 0.22 | +0.04 | +50.00% | 25 | 211 | 46.78% |
| UBER240628P00063000 | 2024-06-13 2:13PM EDT | 63.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 109 | 365 | 38.28% |
| UBER240628P00064000 | 2024-06-14 3:40PM EDT | 64.00 | 0.19 | 0.09 | 0.20 | +0.05 | +35.71% | 3 | 777 | 36.33% |
| UBER240628P00065000 | 2024-06-14 3:14PM EDT | 65.00 | 0.28 | 0.26 | 0.29 | +0.07 | +33.33% | 44 | 569 | 35.16% |
| UBER240628P00066000 | 2024-06-14 3:40PM EDT | 66.00 | 0.39 | 0.38 | 0.42 | +0.07 | +21.87% | 6 | 116 | 34.18% |
| UBER240628P00067000 | 2024-06-14 3:34PM EDT | 67.00 | 0.61 | 0.55 | 0.61 | +0.15 | +32.61% | 49 | 731 | 33.45% |
| UBER240628P00068000 | 2024-06-14 3:18PM EDT | 68.00 | 0.87 | 0.76 | 0.88 | +0.31 | +55.36% | 88 | 1,432 | 33.06% |
| UBER240628P00069000 | 2024-06-14 3:22PM EDT | 69.00 | 1.27 | 1.09 | 1.24 | +0.37 | +41.11% | 31 | 1,070 | 32.81% |
| UBER240628P00070000 | 2024-06-14 3:42PM EDT | 70.00 | 1.65 | 1.56 | 1.78 | +0.35 | +26.92% | 49 | 175 | 34.33% |
| UBER240628P00071000 | 2024-06-14 2:40PM EDT | 71.00 | 2.50 | 2.13 | 2.39 | +0.77 | +44.51% | 16 | 588 | 35.45% |
| UBER240628P00072000 | 2024-06-14 2:50PM EDT | 72.00 | 3.05 | 2.58 | 2.94 | +0.59 | +23.98% | 42 | 238 | 33.79% |
| UBER240628P00073000 | 2024-06-14 9:42AM EDT | 73.00 | 3.98 | 3.25 | 3.60 | +1.44 | +56.69% | 2 | 7 | 32.52% |
| UBER240628P00074000 | 2024-06-13 3:11PM EDT | 74.00 | 3.90 | 4.25 | 4.40 | 0.00 | - | 4 | 22 | 32.76% |
| UBER240628P00075000 | 2024-06-14 9:42AM EDT | 75.00 | 5.68 | 5.10 | 5.25 | -0.18 | -3.07% | 28 | 6 | 32.91% |
| UBER240628P00076000 | 2024-06-13 10:03AM EDT | 76.00 | 4.75 | 6.00 | 6.40 | 0.00 | - | 4 | 5 | 42.09% |
| UBER240628P00077000 | 2024-06-14 10:47AM EDT | 77.00 | 7.40 | 6.65 | 7.10 | -3.90 | -34.51% | 4 | 0 | 34.67% |
| UBER240628P00078000 | 2024-06-05 1:36PM EDT | 78.00 | 12.20 | 7.60 | 8.10 | 0.00 | - | 1 | 0 | 38.18% |
| UBER240628P00080000 | 2024-06-12 12:22PM EDT | 80.00 | 7.80 | 9.80 | 10.05 | 0.00 | - | 50 | 0 | 41.60% |
| UBER240628P00085000 | 2024-06-13 10:57AM EDT | 85.00 | 14.50 | 14.80 | 15.05 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. Todos os direitos reservados.