Mercado abrirá em 41 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
81,59 +0,02 (+0,02%) OURO
2.353,20 +6,30 (+0,27%) Bitcoin USD
66.067,86 +966,85 (+1,49%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705C00045000 | 2024-06-10 12:52PM EDT | 45.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UBER240705C00050000 | 2024-06-17 3:18PM EDT | 50.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| UBER240705C00055000 | 2024-06-17 12:54PM EDT | 55.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240705C00056000 | 2024-06-13 10:57AM EDT | 56.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240705C00057000 | 2024-06-12 1:25PM EDT | 57.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UBER240705C00059000 | 2024-06-13 10:16AM EDT | 59.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UBER240705C00060000 | 2024-06-07 3:45PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| UBER240705C00061000 | 2024-06-04 9:35AM EDT | 61.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UBER240705C00062000 | 2024-06-03 2:47PM EDT | 62.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UBER240705C00063000 | 2024-06-14 3:45PM EDT | 63.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| UBER240705C00064000 | 2024-06-17 3:17PM EDT | 64.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| UBER240705C00065000 | 2024-06-18 3:51PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 242 | 0.00% |
| UBER240705C00066000 | 2024-06-17 11:19AM EDT | 66.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 54 | 67 | 0.00% |
| UBER240705C00067000 | 2024-06-18 9:58AM EDT | 67.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| UBER240705C00068000 | 2024-06-18 3:05PM EDT | 68.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| UBER240705C00069000 | 2024-06-18 1:32PM EDT | 69.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 297 | 0.00% |
| UBER240705C00070000 | 2024-06-18 3:49PM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 44 | 533 | 0.00% |
| UBER240705C00071000 | 2024-06-18 3:59PM EDT | 71.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 333 | 521 | 1.56% |
| UBER240705C00072000 | 2024-06-18 3:06PM EDT | 72.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 48 | 647 | 3.13% |
| UBER240705C00073000 | 2024-06-18 3:59PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 76 | 302 | 6.25% |
| UBER240705C00074000 | 2024-06-18 3:29PM EDT | 74.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 724 | 6.25% |
| UBER240705C00075000 | 2024-06-18 3:55PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 148 | 718 | 6.25% |
| UBER240705C00076000 | 2024-06-18 2:57PM EDT | 76.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 12.50% |
| UBER240705C00077000 | 2024-06-18 3:14PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 368 | 12.50% |
| UBER240705C00078000 | 2024-06-18 3:18PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| UBER240705C00079000 | 2024-06-18 3:33PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| UBER240705C00080000 | 2024-06-18 2:55PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| UBER240705C00081000 | 2024-06-14 3:26PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| UBER240705C00082000 | 2024-06-14 3:26PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| UBER240705C00083000 | 2024-06-14 3:26PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| UBER240705C00084000 | 2024-06-14 3:26PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| UBER240705C00085000 | 2024-06-14 2:55PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 115 | 25.00% |
| UBER240705C00090000 | 2024-06-14 10:06AM EDT | 90.00 | 0.05 | - | 0.00 | 0.00 | - | - | 16 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 52 | 50.00% |
| UBER240705P00052000 | 2024-06-05 1:19PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 2 | 25.00% |
| UBER240705P00053000 | 2024-06-17 12:40PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| UBER240705P00054000 | 2024-06-06 10:45AM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| UBER240705P00055000 | 2024-06-18 9:55AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| UBER240705P00056000 | 2024-06-14 3:27PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| UBER240705P00057000 | 2024-06-14 3:27PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| UBER240705P00058000 | 2024-06-18 9:31AM EDT | 58.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| UBER240705P00059000 | 2024-06-18 9:31AM EDT | 59.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| UBER240705P00060000 | 2024-06-17 3:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 172 | 12.50% |
| UBER240705P00061000 | 2024-06-14 2:35PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| UBER240705P00062000 | 2024-06-18 3:18PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 12.50% |
| UBER240705P00063000 | 2024-06-18 11:49AM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 497 | 12.50% |
| UBER240705P00064000 | 2024-06-18 2:58PM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| UBER240705P00065000 | 2024-06-18 3:13PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 560 | 12.50% |
| UBER240705P00066000 | 2024-06-18 11:23AM EDT | 66.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 6.25% |
| UBER240705P00067000 | 2024-06-18 3:44PM EDT | 67.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 6.25% |
| UBER240705P00068000 | 2024-06-18 3:13PM EDT | 68.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 3.13% |
| UBER240705P00069000 | 2024-06-18 3:39PM EDT | 69.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 3.13% |
| UBER240705P00070000 | 2024-06-18 2:56PM EDT | 70.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.78% |
| UBER240705P00071000 | 2024-06-18 3:39PM EDT | 71.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| UBER240705P00072000 | 2024-06-18 1:40PM EDT | 72.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.00% |
| UBER240705P00073000 | 2024-06-18 12:34PM EDT | 73.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| UBER240705P00074000 | 2024-06-18 12:34PM EDT | 74.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| UBER240705P00075000 | 2024-06-13 2:01PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UBER240705P00076000 | 2024-06-13 9:40AM EDT | 76.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UBER240705P00078000 | 2024-06-12 3:10PM EDT | 78.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UBER240705P00080000 | 2024-06-18 3:59PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.