Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,07 +0,24 (+0,30%) OURO
2.331,10 +0,30 (+0,01%) Bitcoin USD
62.207,70 +1.759,29 (+2,91%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802C00055000 | 2024-06-20 11:12AM EDT | 55.00 | 15.83 | 16.05 | 17.85 | 0.00 | - | - | 28 | 62.11% |
| UBER240802C00058000 | 2024-06-21 1:21PM EDT | 58.00 | 12.64 | 12.05 | 15.35 | 0.00 | - | 5 | 5 | 79.96% |
| UBER240802C00059000 | 2024-06-17 1:16PM EDT | 59.00 | 12.26 | 11.20 | 13.75 | 0.00 | - | - | 18 | 65.50% |
| UBER240802C00061000 | 2024-06-21 1:20PM EDT | 61.00 | 9.93 | 10.25 | 12.20 | 0.00 | - | 5 | 5 | 65.14% |
| UBER240802C00062000 | 2024-06-17 9:51AM EDT | 62.00 | 10.00 | 9.95 | 12.00 | 0.00 | - | 1 | 1 | 57.59% |
| UBER240802C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 7.24 | 7.35 | 9.50 | 0.00 | - | 1 | 2 | 51.81% |
| UBER240802C00066000 | 2024-06-25 2:17PM EDT | 66.00 | 6.70 | 5.50 | 7.50 | +0.59 | +9.66% | 1 | 13 | 48.51% |
| UBER240802C00067000 | 2024-06-21 2:54PM EDT | 67.00 | 5.35 | 5.75 | 6.60 | 0.00 | - | 5 | 5 | 45.39% |
| UBER240802C00069000 | 2024-06-25 3:36PM EDT | 69.00 | 4.49 | 4.40 | 6.00 | +0.18 | +4.18% | 2 | 5 | 52.25% |
| UBER240802C00070000 | 2024-06-25 12:36PM EDT | 70.00 | 3.75 | 3.75 | 4.40 | +0.05 | +1.35% | 21 | 29 | 40.34% |
| UBER240802C00071000 | 2024-06-25 3:56PM EDT | 71.00 | 3.70 | 2.92 | 3.70 | +0.30 | +8.82% | 15 | 58 | 38.28% |
| UBER240802C00072000 | 2024-06-25 11:58AM EDT | 72.00 | 2.68 | 2.62 | 4.45 | -0.22 | -7.59% | 26 | 53 | 51.56% |
| UBER240802C00073000 | 2024-06-25 3:06PM EDT | 73.00 | 2.60 | 2.25 | 2.83 | -0.20 | -7.14% | 3 | 12 | 38.57% |
| UBER240802C00074000 | 2024-06-25 11:26AM EDT | 74.00 | 2.59 | 1.88 | 2.52 | +0.67 | +34.90% | 2 | 1 | 39.38% |
| UBER240802C00075000 | 2024-06-25 2:31PM EDT | 75.00 | 1.90 | 1.75 | 2.24 | +0.15 | +8.57% | 43 | 42 | 40.14% |
| UBER240802C00076000 | 2024-06-25 2:26PM EDT | 76.00 | 1.48 | 1.39 | 1.76 | -0.07 | -4.52% | 5 | 18 | 38.09% |
| UBER240802C00077000 | 2024-06-25 1:48PM EDT | 77.00 | 1.31 | 0.95 | 1.52 | +0.13 | +11.02% | 2 | 29 | 38.40% |
| UBER240802C00078000 | 2024-06-25 12:59PM EDT | 78.00 | 0.90 | 0.98 | 2.37 | -0.04 | -4.26% | 2 | 14 | 52.08% |
| UBER240802C00079000 | 2024-06-25 9:53AM EDT | 79.00 | 0.96 | 0.67 | 1.57 | +0.18 | +23.08% | 2 | 6 | 45.14% |
| UBER240802C00080000 | 2024-06-25 1:29PM EDT | 80.00 | 0.75 | 0.65 | 0.98 | +0.25 | +50.00% | 9 | 21 | 39.55% |
| UBER240802C00081000 | 2024-06-24 12:10PM EDT | 81.00 | 0.52 | 0.52 | 0.83 | 0.00 | - | 1 | 2 | 39.70% |
| UBER240802C00083000 | 2024-06-18 2:21PM EDT | 83.00 | 0.54 | 0.21 | 0.88 | 0.00 | - | - | 1 | 45.29% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240802P00055000 | 2024-06-25 12:27PM EDT | 55.00 | 0.13 | 0.00 | 0.36 | -0.01 | -7.14% | 10 | 31 | 55.42% |
| UBER240802P00058000 | 2024-06-24 11:40AM EDT | 58.00 | 0.15 | 0.06 | 0.42 | 0.00 | - | 10 | 11 | 48.15% |
| UBER240802P00059000 | 2024-06-24 12:11PM EDT | 59.00 | 0.21 | 0.12 | 0.32 | 0.00 | - | 3 | 4 | 42.09% |
| UBER240802P00060000 | 2024-06-24 2:42PM EDT | 60.00 | 0.41 | 0.16 | 0.38 | 0.00 | - | 22 | 24 | 40.92% |
| UBER240802P00061000 | 2024-06-24 10:52AM EDT | 61.00 | 0.39 | 0.24 | 0.59 | 0.00 | - | 2 | 2 | 43.07% |
| UBER240802P00062000 | 2024-06-25 1:15PM EDT | 62.00 | 0.46 | 0.34 | 1.48 | -0.16 | -25.81% | 5 | 7,016 | 55.79% |
| UBER240802P00063000 | 2024-06-21 3:26PM EDT | 63.00 | 0.79 | 0.44 | 0.71 | 0.00 | - | 2 | 14 | 38.97% |
| UBER240802P00064000 | 2024-06-24 3:17PM EDT | 64.00 | 0.76 | 0.57 | 0.89 | 0.00 | - | 1,640 | 1,639 | 38.75% |
| UBER240802P00065000 | 2024-06-25 1:12PM EDT | 65.00 | 0.94 | 0.64 | 1.01 | +0.01 | +1.08% | 12 | 8 | 37.11% |
| UBER240802P00066000 | 2024-06-25 2:24PM EDT | 66.00 | 1.02 | 0.93 | 1.25 | -0.18 | -15.00% | 2 | 3 | 36.89% |
| UBER240802P00067000 | 2024-06-25 2:20PM EDT | 67.00 | 1.11 | 1.14 | 1.41 | -0.39 | -26.00% | 80 | 4 | 35.11% |
| UBER240802P00068000 | 2024-06-25 12:17PM EDT | 68.00 | 1.91 | 1.43 | 1.91 | +0.06 | +3.24% | 1 | 3 | 37.16% |
| UBER240802P00069000 | 2024-06-25 1:12PM EDT | 69.00 | 2.12 | 1.75 | 2.34 | +0.23 | +12.17% | 13 | 6 | 37.65% |
| UBER240802P00070000 | 2024-06-25 11:56AM EDT | 70.00 | 2.80 | 2.13 | 2.75 | -0.01 | -0.36% | 22 | 6 | 37.34% |
| UBER240802P00071000 | 2024-06-25 2:20PM EDT | 71.00 | 2.51 | 2.47 | 3.05 | -1.89 | -42.95% | 81 | 1 | 35.34% |
| UBER240802P00072000 | 2024-06-25 2:48PM EDT | 72.00 | 3.50 | 2.68 | 4.05 | -0.65 | -15.66% | 3 | 1 | 40.48% |
| UBER240802P00073000 | 2024-06-25 11:26AM EDT | 73.00 | 3.90 | 3.05 | 4.60 | -1.05 | -21.21% | 10 | 23 | 40.21% |
| UBER240802P00074000 | 2024-06-17 12:13PM EDT | 74.00 | 5.75 | 4.10 | 5.20 | 0.00 | - | - | 80 | 40.06% |
| UBER240802P00076000 | 2024-06-21 12:05PM EDT | 76.00 | 7.05 | 5.35 | 6.50 | 0.00 | - | 2 | 2 | 39.53% |
| UBER240802P00085000 | 2024-06-17 12:13PM EDT | 85.00 | 14.85 | 12.90 | 15.80 | 0.00 | - | - | 80 | 69.63% |
© 2024 Yahoo. Todos os direitos reservados.