Mercado fechará em 6 h 13 min
BOVESPA
119.144,84 +6,98 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,41 +0,08 (+0,10%) OURO
2.332,30 +3,30 (+0,14%) Bitcoin USD
64.901,65 -460,26 (-0,70%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719C00017500 | 2024-04-19 1:36PM EDT | 17.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| UBER240719C00020000 | 2024-05-02 9:48AM EDT | 20.00 | 48.40 | 42.50 | 47.00 | 0.00 | - | 15 | 98 | 0.00% |
| UBER240719C00022500 | 2024-06-07 12:19PM EDT | 22.50 | 46.37 | 46.30 | 50.25 | 0.00 | - | 2 | 54 | 161.72% |
| UBER240719C00025000 | 2024-05-09 11:16AM EDT | 25.00 | 43.20 | 44.35 | 44.75 | 0.00 | - | 2 | 282 | 0.00% |
| UBER240719C00027500 | 2024-06-12 3:22PM EDT | 27.50 | 46.17 | 41.25 | 44.85 | 0.00 | - | 1 | 98 | 256.15% |
| UBER240719C00030000 | 2024-05-06 1:51PM EDT | 30.00 | 42.17 | 35.95 | 36.25 | 0.00 | - | 5 | 452 | 0.00% |
| UBER240719C00032500 | 2024-05-24 11:01AM EDT | 32.50 | 32.35 | 36.15 | 39.85 | 0.00 | - | 1 | 217 | 216.70% |
| UBER240719C00035000 | 2024-06-17 11:38AM EDT | 35.00 | 35.30 | 33.70 | 37.40 | 0.00 | - | 3 | 476 | 201.07% |
| UBER240719C00037500 | 2024-06-12 10:46AM EDT | 37.50 | 34.90 | 32.95 | 33.65 | 0.00 | - | 2 | 677 | 98.05% |
| UBER240719C00040000 | 2024-06-17 1:27PM EDT | 40.00 | 30.65 | 30.50 | 32.90 | 0.00 | - | 6 | 761 | 145.41% |
| UBER240719C00042500 | 2024-06-11 12:38PM EDT | 42.50 | 25.95 | 28.10 | 30.40 | 0.00 | - | 10 | 437 | 134.52% |
| UBER240719C00045000 | 2024-06-17 3:10PM EDT | 45.00 | 25.60 | 23.85 | 27.45 | 0.00 | - | 12 | 533 | 143.12% |
| UBER240719C00047500 | 2024-06-17 2:17PM EDT | 47.50 | 23.23 | 23.25 | 25.10 | 0.00 | - | 10 | 703 | 108.35% |
| UBER240719C00050000 | 2024-06-17 2:52PM EDT | 50.00 | 20.63 | 20.65 | 21.95 | 0.00 | - | 10 | 1,087 | 85.11% |
| UBER240719C00052500 | 2024-06-17 2:58PM EDT | 52.50 | 18.11 | 18.20 | 0.00 | 0.00 | - | 27 | 502 | 0.00% |
| UBER240719C00055000 | 2024-06-17 1:44PM EDT | 55.00 | 15.78 | 15.80 | 16.20 | 0.00 | - | 6 | 1,635 | 55.37% |
| UBER240719C00057500 | 2024-06-17 10:36AM EDT | 57.50 | 13.55 | 13.40 | 13.70 | 0.00 | - | 4 | 572 | 54.20% |
| UBER240719C00060000 | 2024-06-17 3:25PM EDT | 60.00 | 11.12 | 10.60 | 11.55 | 0.00 | - | 14 | 3,505 | 54.13% |
| UBER240719C00062500 | 2024-06-14 3:46PM EDT | 62.50 | 8.39 | 8.55 | 9.05 | 0.00 | - | 33 | 1,805 | 44.63% |
| UBER240719C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 6.45 | 6.05 | 7.25 | 0.00 | - | 113 | 4,493 | 46.29% |
| UBER240719C00067500 | 2024-06-17 3:59PM EDT | 67.50 | 4.66 | 4.45 | 5.00 | 0.00 | - | 95 | 4,528 | 38.33% |
| UBER240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 3.15 | 3.10 | 3.35 | +0.05 | +1.64% | 1 | 35,881 | 35.79% |
| UBER240719C00072500 | 2024-06-18 9:30AM EDT | 72.50 | 2.00 | 0.00 | 0.00 | +0.03 | +1.55% | 5 | 9,720 | 3.13% |
| UBER240719C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9,688 | 6.25% |
| UBER240719C00077500 | 2024-06-17 3:59PM EDT | 77.50 | 0.65 | 0.30 | 1.05 | 0.00 | - | 416 | 10,491 | 39.16% |
| UBER240719C00080000 | 2024-06-17 3:59PM EDT | 80.00 | 0.37 | 0.29 | 0.55 | 0.00 | - | 182 | 6,641 | 37.26% |
| UBER240719C00082500 | 2024-06-18 9:30AM EDT | 82.50 | 0.27 | 0.00 | 0.00 | +0.07 | +53.85% | 1 | 6,312 | 12.50% |
| UBER240719C00085000 | 2024-06-17 3:30PM EDT | 85.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 172 | 4,342 | 42.09% |
| UBER240719C00087500 | 2024-06-17 2:31PM EDT | 87.50 | 0.07 | 0.00 | 0.46 | 0.00 | - | 6 | 1,552 | 52.00% |
| UBER240719C00090000 | 2024-06-17 12:32PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 1,791 | 41.99% |
| UBER240719C00095000 | 2024-06-17 9:35AM EDT | 95.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 2,424 | 43.56% |
| UBER240719C00100000 | 2024-06-17 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,711 | 25.00% |
| UBER240719C00105000 | 2024-06-14 11:50AM EDT | 105.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,109 | 63.67% |
| UBER240719C00110000 | 2024-06-10 1:29PM EDT | 110.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 504 | 72.75% |
| UBER240719C00115000 | 2024-06-10 1:29PM EDT | 115.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 287 | 78.71% |
| UBER240719C00120000 | 2024-06-12 12:03PM EDT | 120.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 3 | 1,487 | 84.18% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240719P00017500 | 2024-01-12 12:42PM EDT | 17.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 325 | 189.84% |
| UBER240719P00020000 | 2024-03-11 11:49AM EDT | 20.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 50 | 170 | 167.19% |
| UBER240719P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 1,306 | 173.44% |
| UBER240719P00025000 | 2024-06-13 10:34AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5,862 | 50.00% |
| UBER240719P00027500 | 2024-05-14 11:55AM EDT | 27.50 | 0.12 | 0.00 | 0.08 | 0.00 | - | 229 | 1,770 | 130.47% |
| UBER240719P00030000 | 2024-06-05 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 240 | 3,921 | 119.53% |
| UBER240719P00032500 | 2024-05-31 11:55AM EDT | 32.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 240 | 2,133 | 129.10% |
| UBER240719P00035000 | 2024-05-14 1:29PM EDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,069 | 99.22% |
| UBER240719P00037500 | 2024-05-15 2:28PM EDT | 37.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 2,626 | 90.23% |
| UBER240719P00040000 | 2024-06-03 1:55PM EDT | 40.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 60 | 1,364 | 97.07% |
| UBER240719P00042500 | 2024-06-05 11:43AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 833 | 67.97% |
| UBER240719P00045000 | 2024-06-12 10:42AM EDT | 45.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 7 | 9,099 | 80.66% |
| UBER240719P00047500 | 2024-06-12 3:17PM EDT | 47.50 | 0.02 | 0.01 | 0.32 | 0.00 | - | 2 | 3,191 | 73.44% |
| UBER240719P00050000 | 2024-06-17 10:25AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 2,185 | 25.00% |
| UBER240719P00052500 | 2024-06-14 3:39PM EDT | 52.50 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 1,376 | 58.89% |
| UBER240719P00055000 | 2024-06-14 2:15PM EDT | 55.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 2,923 | 52.44% |
| UBER240719P00057500 | 2024-06-17 3:28PM EDT | 57.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 35 | 5,517 | 54.98% |
| UBER240719P00060000 | 2024-06-17 3:52PM EDT | 60.00 | 0.18 | 0.14 | 0.23 | 0.00 | - | 57 | 12,452 | 37.84% |
| UBER240719P00062500 | 2024-06-17 1:17PM EDT | 62.50 | 0.37 | 0.18 | 0.75 | 0.00 | - | 48 | 12,258 | 43.12% |
| UBER240719P00065000 | 2024-06-17 3:59PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 324 | 5,666 | 6.25% |
| UBER240719P00067500 | 2024-06-17 2:23PM EDT | 67.50 | 1.35 | 1.08 | 1.50 | 0.00 | - | 55 | 5,803 | 34.62% |
| UBER240719P00070000 | 2024-06-17 3:46PM EDT | 70.00 | 2.27 | 1.85 | 2.58 | 0.00 | - | 532 | 4,752 | 35.25% |
| UBER240719P00072500 | 2024-06-17 3:12PM EDT | 72.50 | 3.70 | 3.05 | 4.05 | 0.00 | - | 17 | 2,294 | 36.45% |
| UBER240719P00075000 | 2024-06-17 3:29PM EDT | 75.00 | 5.35 | 5.10 | 5.80 | 0.00 | - | 92 | 833 | 37.45% |
| UBER240719P00077500 | 2024-06-17 12:49PM EDT | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 76 | 112 | 0.00% |
| UBER240719P00080000 | 2024-06-17 12:28PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 90 | 58 | 0.00% |
| UBER240719P00082500 | 2024-05-17 11:50AM EDT | 82.50 | 16.60 | 12.25 | 12.65 | 0.00 | - | 1 | 0 | 50.07% |
| UBER240719P00085000 | 2024-05-10 12:04PM EDT | 85.00 | 18.31 | 15.50 | 16.00 | 0.00 | - | 3 | 0 | 67.14% |
| UBER240719P00087500 | 2024-06-11 10:00AM EDT | 87.50 | 19.50 | 15.85 | 18.85 | 0.00 | - | 8 | 0 | 55.03% |
| UBER240719P00090000 | 2024-06-10 10:51AM EDT | 90.00 | 20.85 | 17.30 | 21.40 | 0.00 | - | 17 | 6 | 90.28% |
| UBER240719P00095000 | 2024-06-12 11:09AM EDT | 95.00 | 23.00 | 22.50 | 26.10 | 0.00 | - | 2 | 1 | 96.58% |
| UBER240719P00100000 | 2024-04-17 12:17PM EDT | 100.00 | 28.10 | 33.85 | 34.75 | 0.00 | - | 2 | 0 | 156.08% |
© 2024 Yahoo. Todos os direitos reservados.