Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.960,19 +1.552,61 (+2,37%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220C00035000 | 2024-05-16 12:04PM EDT | 35.00 | 33.20 | 31.75 | 32.60 | 0.00 | - | 1 | 5 | 69.78% |
| UBER241220C00037500 | 2024-05-16 11:41AM EDT | 37.50 | 29.79 | 29.30 | 30.25 | -1.28 | -4.12% | 2 | 3 | 64.87% |
| UBER241220C00040000 | 2024-05-16 9:44AM EDT | 40.00 | 28.70 | 27.15 | 27.85 | 0.00 | - | 1 | 79 | 61.57% |
| UBER241220C00042500 | 2024-05-16 10:23AM EDT | 42.50 | 26.65 | 25.05 | 25.70 | 0.00 | - | 1 | 19 | 59.64% |
| UBER241220C00045000 | 2024-05-15 9:30AM EDT | 45.00 | 23.60 | 22.85 | 23.55 | 0.00 | - | 4 | 36 | 56.86% |
| UBER241220C00047500 | 2024-05-07 1:32PM EDT | 47.50 | 26.17 | 20.75 | 21.10 | 0.00 | - | 58 | 40 | 53.05% |
| UBER241220C00050000 | 2024-05-16 11:09AM EDT | 50.00 | 20.17 | 18.65 | 18.95 | 0.00 | - | 3 | 192 | 50.32% |
| UBER241220C00055000 | 2024-05-16 9:35AM EDT | 55.00 | 16.10 | 14.95 | 15.35 | 0.00 | - | 1 | 326 | 49.06% |
| UBER241220C00060000 | 2024-05-16 2:35PM EDT | 60.00 | 11.70 | 11.45 | 11.80 | -0.90 | -7.14% | 3 | 457 | 45.11% |
| UBER241220C00062500 | 2024-05-15 1:18PM EDT | 62.50 | 10.81 | 10.15 | 10.35 | 0.00 | - | 3 | 261 | 44.21% |
| UBER241220C00065000 | 2024-05-17 11:21AM EDT | 65.00 | 9.25 | 8.85 | 9.00 | -0.15 | -1.60% | 10 | 330 | 43.29% |
| UBER241220C00067500 | 2024-05-17 1:12PM EDT | 67.50 | 7.85 | 7.65 | 7.85 | -0.74 | -8.61% | 16 | 494 | 42.84% |
| UBER241220C00070000 | 2024-05-17 12:14PM EDT | 70.00 | 6.69 | 6.55 | 6.75 | -0.31 | -4.43% | 11 | 927 | 42.10% |
| UBER241220C00072500 | 2024-05-17 12:43PM EDT | 72.50 | 5.90 | 5.60 | 5.80 | -0.55 | -8.53% | 18 | 509 | 41.60% |
| UBER241220C00075000 | 2024-05-17 3:29PM EDT | 75.00 | 4.90 | 4.50 | 5.25 | -0.65 | -11.71% | 74 | 1,062 | 42.63% |
| UBER241220C00077500 | 2024-05-16 10:25AM EDT | 77.50 | 4.85 | 3.80 | 4.35 | 0.00 | - | 10 | 587 | 41.42% |
| UBER241220C00080000 | 2024-05-17 1:10PM EDT | 80.00 | 3.60 | 3.45 | 3.60 | -0.15 | -4.00% | 9 | 2,617 | 40.50% |
| UBER241220C00082500 | 2024-05-17 9:40AM EDT | 82.50 | 2.95 | 2.86 | 3.05 | -0.25 | -7.81% | 13 | 460 | 40.23% |
| UBER241220C00085000 | 2024-05-17 12:18PM EDT | 85.00 | 2.54 | 2.45 | 2.61 | -0.33 | -11.50% | 24 | 870 | 40.20% |
| UBER241220C00087500 | 2024-05-16 12:48PM EDT | 87.50 | 2.43 | 2.01 | 2.17 | 0.00 | - | 2 | 484 | 39.77% |
| UBER241220C00090000 | 2024-05-17 11:46AM EDT | 90.00 | 1.81 | 1.56 | 1.94 | -0.22 | -10.84% | 5 | 2,981 | 40.43% |
| UBER241220C00095000 | 2024-05-17 12:12PM EDT | 95.00 | 1.23 | 1.00 | 1.39 | -0.22 | -15.17% | 2 | 2,325 | 40.22% |
| UBER241220C00100000 | 2024-05-16 1:20PM EDT | 100.00 | 1.02 | 0.62 | 1.07 | 0.00 | - | 17 | 1,933 | 40.86% |
| UBER241220C00105000 | 2024-05-14 3:11PM EDT | 105.00 | 0.62 | 0.40 | 0.67 | 0.00 | - | 1 | 993 | 39.50% |
| UBER241220C00110000 | 2024-05-15 10:15AM EDT | 110.00 | 0.46 | 0.20 | 0.49 | 0.00 | - | 1 | 575 | 39.70% |
| UBER241220C00115000 | 2024-05-17 11:17AM EDT | 115.00 | 0.48 | 0.07 | 0.52 | +0.18 | +60.00% | 1 | 94 | 42.77% |
| UBER241220C00120000 | 2024-05-17 12:34PM EDT | 120.00 | 0.40 | 0.20 | 0.42 | +0.17 | +73.91% | 1 | 1,513 | 43.43% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER241220P00035000 | 2024-05-17 3:17PM EDT | 35.00 | 0.22 | 0.15 | 0.34 | -0.01 | -4.35% | 2 | 132 | 48.58% |
| UBER241220P00037500 | 2024-05-17 3:47PM EDT | 37.50 | 0.38 | 0.15 | 0.38 | +0.05 | +15.15% | 14 | 43 | 44.97% |
| UBER241220P00040000 | 2024-05-17 3:51PM EDT | 40.00 | 0.52 | 0.45 | 0.52 | +0.07 | +15.56% | 14 | 381 | 43.41% |
| UBER241220P00042500 | 2024-05-14 3:52PM EDT | 42.50 | 0.69 | 0.65 | 0.70 | 0.00 | - | 5 | 48 | 41.97% |
| UBER241220P00045000 | 2024-05-17 2:07PM EDT | 45.00 | 0.89 | 0.77 | 0.93 | -0.11 | -11.00% | 1 | 609 | 40.58% |
| UBER241220P00047500 | 2024-05-17 3:52PM EDT | 47.50 | 1.20 | 1.15 | 1.23 | +0.09 | +8.11% | 1 | 1,830 | 39.36% |
| UBER241220P00050000 | 2024-05-17 2:43PM EDT | 50.00 | 1.54 | 1.52 | 1.60 | +0.12 | +8.45% | 26 | 2,069 | 38.15% |
| UBER241220P00055000 | 2024-05-16 1:56PM EDT | 55.00 | 2.64 | 2.57 | 2.68 | +0.19 | +7.76% | 11 | 1,441 | 36.37% |
| UBER241220P00057500 | 2024-05-16 1:40PM EDT | 57.50 | 3.10 | 2.69 | 3.65 | 0.00 | - | 26 | 18 | 37.07% |
| UBER241220P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 4.10 | 3.95 | 4.30 | +0.15 | +3.80% | 40 | 833 | 35.11% |
| UBER241220P00062500 | 2024-05-17 3:20PM EDT | 62.50 | 5.20 | 4.85 | 5.25 | +0.35 | +7.22% | 6 | 533 | 34.18% |
| UBER241220P00065000 | 2024-05-17 1:59PM EDT | 65.00 | 6.35 | 6.25 | 6.75 | +0.23 | +3.76% | 16 | 1,040 | 35.35% |
| UBER241220P00067500 | 2024-05-17 2:13PM EDT | 67.50 | 7.60 | 7.30 | 7.70 | +0.20 | +2.70% | 2 | 727 | 33.03% |
| UBER241220P00070000 | 2024-05-17 12:45PM EDT | 70.00 | 9.05 | 8.90 | 9.25 | +0.30 | +3.43% | 8 | 2,307 | 33.03% |
| UBER241220P00072500 | 2024-05-14 9:34AM EDT | 72.50 | 10.79 | 10.20 | 10.70 | 0.00 | - | 1 | 443 | 31.85% |
| UBER241220P00075000 | 2024-05-17 10:04AM EDT | 75.00 | 12.10 | 11.85 | 12.45 | +0.70 | +6.14% | 80 | 273 | 31.52% |
| UBER241220P00077500 | 2024-05-17 1:59PM EDT | 77.50 | 13.91 | 13.75 | 14.15 | +0.68 | +5.14% | 7 | 362 | 30.23% |
| UBER241220P00080000 | 2024-05-15 3:13PM EDT | 80.00 | 15.48 | 15.45 | 16.10 | 0.00 | - | 20 | 877 | 29.66% |
| UBER241220P00082500 | 2024-05-15 10:39AM EDT | 82.50 | 18.26 | 17.50 | 18.15 | 0.00 | - | 20 | 295 | 29.08% |
| UBER241220P00085000 | 2024-05-08 2:15PM EDT | 85.00 | 21.22 | 19.70 | 20.50 | 0.00 | - | 34 | 901 | 30.24% |
| UBER241220P00087500 | 2024-04-17 10:16AM EDT | 87.50 | 17.85 | 21.75 | 22.80 | 0.00 | - | 82 | 103 | 30.69% |
| UBER241220P00090000 | 2024-05-17 2:03PM EDT | 90.00 | 24.50 | 24.15 | 24.70 | +0.16 | +0.66% | 240 | 616 | 25.90% |
| UBER241220P00095000 | 2024-05-09 11:48AM EDT | 95.00 | 27.40 | 29.00 | 29.75 | 0.00 | - | 2 | 80 | 29.98% |
| UBER241220P00100000 | 2024-05-08 3:00PM EDT | 100.00 | 34.75 | 33.65 | 35.05 | 0.00 | - | 30 | 1 | 37.13% |
| UBER241220P00105000 | 2024-04-26 11:35AM EDT | 105.00 | 35.80 | 38.75 | 39.95 | 0.00 | - | 3 | 0 | 38.94% |
| UBER241220P00110000 | 2024-03-01 2:58PM EDT | 110.00 | 29.60 | 32.65 | 34.45 | 0.00 | - | 15 | 15 | 0.00% |
| UBER241220P00115000 | 2024-02-23 11:44AM EDT | 115.00 | 37.20 | 34.85 | 35.95 | 0.00 | - | 1 | 1 | 0.00% |
| UBER241220P00120000 | 2024-03-26 3:59PM EDT | 120.00 | 42.00 | 48.50 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.