Mercado fechado
BOVESPA
127.560,11 -190,81 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,62 -665,66 (-1,16%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.426,90 -11,60 (-0,48%) Bitcoin USD
69.584,71 -167,98 (-0,24%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-05-21 1:17PM EDT | 12.50 | 52.00 | 51.70 | 52.65 | -2.34 | -4.31% | 1 | 350 | 129.39% |
| UBER250117C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 51.30 | 48.30 | 51.30 | 0.00 | - | 11 | 194 | 119.53% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 382.52% |
| UBER250117C00020000 | 2024-05-21 10:12AM EDT | 20.00 | 44.94 | 43.65 | 45.60 | -1.61 | -3.46% | 5 | 1,603 | 91.75% |
| UBER250117C00022500 | 2024-04-29 2:54PM EDT | 22.50 | 46.25 | 41.25 | 43.25 | 0.00 | - | 10 | 234 | 86.52% |
| UBER250117C00025000 | 2024-05-15 1:12PM EDT | 25.00 | 42.34 | 38.35 | 41.55 | 0.00 | - | 53 | 627 | 83.11% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 31 | 442 | 0.00% |
| UBER250117C00030000 | 2024-05-16 10:51AM EDT | 30.00 | 38.40 | 34.80 | 35.70 | 0.00 | - | 5 | 7,747 | 74.02% |
| UBER250117C00032500 | 2024-05-21 1:42PM EDT | 32.50 | 33.20 | 32.35 | 34.40 | -3.66 | -9.93% | 3 | 755 | 76.07% |
| UBER250117C00035000 | 2024-05-21 10:30AM EDT | 35.00 | 31.07 | 30.00 | 31.70 | -0.20 | -0.64% | 1 | 3,443 | 69.04% |
| UBER250117C00037500 | 2024-05-20 11:59AM EDT | 37.50 | 29.27 | 27.40 | 29.45 | 0.00 | - | 7 | 1,556 | 63.65% |
| UBER250117C00040000 | 2024-05-20 10:20AM EDT | 40.00 | 26.10 | 25.80 | 26.15 | -1.35 | -4.92% | 10 | 5,726 | 58.26% |
| UBER250117C00042500 | 2024-05-20 9:36AM EDT | 42.50 | 25.70 | 23.30 | 23.95 | 0.00 | - | 12 | 2,288 | 54.05% |
| UBER250117C00045000 | 2024-05-21 3:00PM EDT | 45.00 | 21.73 | 20.90 | 21.85 | -1.56 | -6.70% | 3 | 6,561 | 50.76% |
| UBER250117C00047500 | 2024-05-21 9:31AM EDT | 47.50 | 19.60 | 19.25 | 19.75 | -0.52 | -2.58% | 1 | 1,773 | 50.17% |
| UBER250117C00050000 | 2024-05-21 11:13AM EDT | 50.00 | 17.95 | 17.50 | 17.75 | -0.55 | -2.97% | 10 | 8,084 | 49.79% |
| UBER250117C00052500 | 2024-05-21 1:53PM EDT | 52.50 | 16.00 | 15.55 | 15.90 | -0.55 | -3.32% | 2 | 1,419 | 48.18% |
| UBER250117C00055000 | 2024-05-21 1:18PM EDT | 55.00 | 14.05 | 13.90 | 14.15 | -0.50 | -3.44% | 3 | 3,003 | 46.73% |
| UBER250117C00057500 | 2024-05-20 9:47AM EDT | 57.50 | 13.80 | 12.20 | 12.50 | 0.00 | - | 32 | 3,835 | 45.36% |
| UBER250117C00060000 | 2024-05-21 3:35PM EDT | 60.00 | 11.05 | 10.60 | 11.00 | -0.47 | -4.08% | 55 | 3,312 | 44.31% |
| UBER250117C00062500 | 2024-05-21 1:45PM EDT | 62.50 | 9.73 | 9.45 | 9.65 | -0.26 | -2.60% | 26 | 1,409 | 43.52% |
| UBER250117C00065000 | 2024-05-21 3:46PM EDT | 65.00 | 8.40 | 8.25 | 8.40 | -0.32 | -3.67% | 85 | 7,437 | 42.73% |
| UBER250117C00067500 | 2024-05-21 2:19PM EDT | 67.50 | 7.30 | 7.10 | 7.25 | -0.27 | -3.57% | 92 | 931 | 41.90% |
| UBER250117C00070000 | 2024-05-21 3:34PM EDT | 70.00 | 6.20 | 6.10 | 6.25 | -0.39 | -5.92% | 57 | 5,987 | 41.32% |
| UBER250117C00072500 | 2024-05-20 3:40PM EDT | 72.50 | 5.61 | 4.75 | 5.35 | 0.00 | - | 443 | 1,687 | 40.74% |
| UBER250117C00075000 | 2024-05-21 3:21PM EDT | 75.00 | 4.50 | 4.45 | 4.55 | -0.40 | -8.16% | 113 | 3,302 | 40.18% |
| UBER250117C00077500 | 2024-05-21 1:11PM EDT | 77.50 | 3.90 | 3.80 | 3.90 | -0.25 | -6.02% | 1 | 813 | 39.94% |
| UBER250117C00080000 | 2024-05-21 3:08PM EDT | 80.00 | 3.29 | 3.20 | 3.30 | -0.23 | -6.53% | 164 | 6,450 | 39.55% |
| UBER250117C00082500 | 2024-05-21 3:21PM EDT | 82.50 | 2.75 | 2.71 | 2.92 | -0.20 | -6.78% | 20 | 1,004 | 40.00% |
| UBER250117C00085000 | 2024-05-21 3:28PM EDT | 85.00 | 2.35 | 2.30 | 2.36 | -0.36 | -13.28% | 21 | 3,669 | 39.03% |
| UBER250117C00087500 | 2024-05-21 1:25PM EDT | 87.50 | 2.01 | 1.93 | 2.03 | -0.52 | -20.55% | 2 | 1,250 | 39.10% |
| UBER250117C00090000 | 2024-05-21 3:01PM EDT | 90.00 | 1.68 | 1.62 | 1.70 | -0.12 | -6.67% | 76 | 7,206 | 38.83% |
| UBER250117C00095000 | 2024-05-21 12:30PM EDT | 95.00 | 1.25 | 1.12 | 1.23 | -0.12 | -8.76% | 3 | 1,896 | 38.79% |
| UBER250117C00100000 | 2024-05-21 2:34PM EDT | 100.00 | 0.85 | 0.80 | 0.90 | -0.07 | -7.61% | 58 | 4,598 | 38.89% |
| UBER250117C00105000 | 2024-05-20 2:08PM EDT | 105.00 | 0.63 | 0.57 | 0.77 | 0.00 | - | 3 | 805 | 40.38% |
| UBER250117C00110000 | 2024-05-20 10:17AM EDT | 110.00 | 0.51 | 0.39 | 0.79 | 0.00 | - | 4 | 1,876 | 43.34% |
| UBER250117C00115000 | 2024-05-21 2:15PM EDT | 115.00 | 0.30 | 0.25 | 0.49 | -0.03 | -9.09% | 15 | 371 | 41.65% |
| UBER250117C00120000 | 2024-05-21 11:10AM EDT | 120.00 | 0.22 | 0.17 | 0.35 | -0.02 | -8.33% | 7 | 4,159 | 41.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-05-14 2:26PM EDT | 12.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 15 | 2,510 | 81.25% |
| UBER250117P00015000 | 2024-05-08 3:00PM EDT | 15.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 21 | 2,905 | 78.32% |
| UBER250117P00017500 | 2024-05-17 3:19PM EDT | 17.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 5 | 2,402 | 73.05% |
| UBER250117P00020000 | 2024-05-21 11:36AM EDT | 20.00 | 0.10 | 0.05 | 0.11 | +0.04 | +66.67% | 10 | 2,653 | 63.87% |
| UBER250117P00022500 | 2024-05-21 11:37AM EDT | 22.50 | 0.10 | 0.03 | 0.23 | 0.00 | - | 20 | 1,672 | 61.91% |
| UBER250117P00025000 | 2024-05-21 11:38AM EDT | 25.00 | 0.11 | 0.05 | 0.12 | -0.02 | -15.38% | 20 | 6,048 | 52.73% |
| UBER250117P00027500 | 2024-05-21 3:45PM EDT | 27.50 | 0.12 | 0.06 | 0.30 | +0.03 | +33.33% | 202 | 14,671 | 53.52% |
| UBER250117P00030000 | 2024-05-21 1:19PM EDT | 30.00 | 0.17 | 0.10 | 0.17 | -0.01 | -5.56% | 302 | 10,850 | 48.05% |
| UBER250117P00032500 | 2024-05-20 10:19AM EDT | 32.50 | 0.24 | 0.10 | 0.36 | 0.00 | - | 2 | 5,397 | 49.85% |
| UBER250117P00035000 | 2024-05-20 10:19AM EDT | 35.00 | 0.30 | 0.20 | 0.47 | 0.00 | - | 2 | 5,708 | 47.71% |
| UBER250117P00037500 | 2024-05-20 10:19AM EDT | 37.50 | 0.41 | 0.29 | 0.59 | 0.00 | - | 2 | 2,656 | 45.34% |
| UBER250117P00040000 | 2024-05-21 3:09PM EDT | 40.00 | 0.59 | 0.54 | 0.60 | -0.01 | -1.67% | 1 | 13,565 | 40.92% |
| UBER250117P00042500 | 2024-05-21 12:46PM EDT | 42.50 | 0.81 | 0.76 | 0.80 | -0.01 | -1.22% | 10 | 1,053 | 39.45% |
| UBER250117P00045000 | 2024-05-21 2:37PM EDT | 45.00 | 1.05 | 1.04 | 1.08 | -0.02 | -1.87% | 3 | 6,883 | 38.33% |
| UBER250117P00047500 | 2024-05-21 2:53PM EDT | 47.50 | 1.40 | 1.39 | 1.44 | 0.00 | - | 18 | 2,297 | 37.33% |
| UBER250117P00050000 | 2024-05-21 3:12PM EDT | 50.00 | 1.85 | 1.71 | 1.90 | -0.02 | -1.07% | 102 | 5,973 | 36.45% |
| UBER250117P00052500 | 2024-05-21 1:55PM EDT | 52.50 | 2.39 | 2.40 | 2.46 | -0.03 | -1.24% | 210 | 7,411 | 35.60% |
| UBER250117P00055000 | 2024-05-21 3:28PM EDT | 55.00 | 3.11 | 3.05 | 3.15 | +0.01 | +0.32% | 150 | 8,203 | 34.88% |
| UBER250117P00057500 | 2024-05-21 1:23PM EDT | 57.50 | 3.95 | 3.85 | 4.00 | +0.10 | +2.60% | 162 | 2,528 | 34.35% |
| UBER250117P00060000 | 2024-05-21 1:33PM EDT | 60.00 | 4.85 | 4.80 | 4.95 | +0.10 | +2.11% | 43 | 11,471 | 33.65% |
| UBER250117P00062500 | 2024-05-21 1:22PM EDT | 62.50 | 6.00 | 5.90 | 6.00 | +0.40 | +7.14% | 118 | 4,067 | 32.78% |
| UBER250117P00065000 | 2024-05-21 2:01PM EDT | 65.00 | 7.08 | 7.10 | 7.20 | +0.10 | +1.43% | 29 | 4,325 | 31.96% |
| UBER250117P00067500 | 2024-05-21 3:16PM EDT | 67.50 | 8.45 | 8.45 | 8.60 | +0.50 | +6.29% | 19 | 2,987 | 31.42% |
| UBER250117P00070000 | 2024-05-21 3:46PM EDT | 70.00 | 9.95 | 9.95 | 10.15 | +0.62 | +6.65% | 2 | 3,343 | 30.95% |
| UBER250117P00072500 | 2024-05-21 2:56PM EDT | 72.50 | 11.51 | 11.55 | 11.75 | +0.71 | +6.57% | 1,601 | 1,194 | 30.04% |
| UBER250117P00075000 | 2024-05-21 3:03PM EDT | 75.00 | 13.30 | 13.30 | 13.45 | +0.28 | +2.15% | 7 | 1,391 | 28.94% |
| UBER250117P00077500 | 2024-05-15 10:37AM EDT | 77.50 | 14.60 | 15.00 | 16.20 | 0.00 | - | 8 | 600 | 33.28% |
| UBER250117P00080000 | 2024-05-20 12:44PM EDT | 80.00 | 16.41 | 17.10 | 17.35 | 0.00 | - | 30 | 2,248 | 27.44% |
| UBER250117P00082500 | 2024-05-20 12:51PM EDT | 82.50 | 18.45 | 19.20 | 19.70 | 0.00 | - | 28 | 346 | 28.61% |
| UBER250117P00085000 | 2024-05-20 1:43PM EDT | 85.00 | 21.00 | 20.75 | 22.45 | 0.00 | - | 2 | 1,680 | 32.68% |
| UBER250117P00087500 | 2024-05-16 11:40AM EDT | 87.50 | 21.25 | 23.60 | 24.85 | 0.00 | - | 3 | 143 | 33.99% |
| UBER250117P00090000 | 2024-05-09 12:48PM EDT | 90.00 | 22.45 | 25.90 | 26.25 | 0.00 | - | 15 | 304 | 23.73% |
| UBER250117P00095000 | 2024-05-09 9:32AM EDT | 95.00 | 28.06 | 29.85 | 32.10 | 0.00 | - | 1 | 0 | 37.40% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 100.00 | 33.85 | 35.25 | 36.50 | 0.00 | - | 1 | 4 | 33.74% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 105.00 | 37.25 | 40.10 | 41.30 | 0.00 | - | 3 | 0 | 32.96% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.