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
67.028,42 +1.672,48 (+2,56%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321C00035000 | 2024-05-13 11:34AM EDT | 35.00 | 31.80 | 32.35 | 34.95 | 0.00 | - | 1 | 1 | 73.68% |
| UBER250321C00040000 | 2024-05-08 9:53AM EDT | 40.00 | 28.94 | 27.60 | 29.90 | 0.00 | - | 1 | 16 | 62.48% |
| UBER250321C00042500 | 2024-05-16 12:15PM EDT | 42.50 | 27.40 | 25.90 | 27.45 | 0.00 | - | 1 | 37 | 60.11% |
| UBER250321C00045000 | 2024-05-09 12:55PM EDT | 45.00 | 26.80 | 24.00 | 25.80 | 0.00 | - | 1 | 8 | 59.57% |
| UBER250321C00047500 | 2024-05-13 10:43AM EDT | 47.50 | 21.60 | 21.15 | 22.80 | 0.00 | - | 1 | 83 | 51.43% |
| UBER250321C00050000 | 2024-05-16 11:35AM EDT | 50.00 | 21.33 | 19.65 | 21.45 | 0.00 | - | 4 | 243 | 52.62% |
| UBER250321C00055000 | 2024-05-17 1:25PM EDT | 55.00 | 16.70 | 16.15 | 17.75 | -1.30 | -7.22% | 24 | 179 | 53.32% |
| UBER250321C00060000 | 2024-05-16 1:22PM EDT | 60.00 | 14.50 | 12.65 | 13.60 | 0.00 | - | 1 | 174 | 46.06% |
| UBER250321C00062500 | 2024-05-17 12:12PM EDT | 62.50 | 12.10 | 12.05 | 12.20 | -0.95 | -7.28% | 1 | 33 | 45.20% |
| UBER250321C00065000 | 2024-05-17 3:56PM EDT | 65.00 | 10.72 | 10.70 | 10.90 | -0.86 | -7.43% | 6 | 151 | 44.41% |
| UBER250321C00067500 | 2024-05-17 10:52AM EDT | 67.50 | 9.95 | 9.55 | 10.15 | -0.39 | -3.77% | 31 | 125 | 45.57% |
| UBER250321C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 9.05 | 8.45 | 8.65 | +0.05 | +0.56% | 9 | 852 | 43.23% |
| UBER250321C00072500 | 2024-05-16 3:54PM EDT | 72.50 | 7.95 | 7.45 | 7.60 | 0.00 | - | 25 | 167 | 42.43% |
| UBER250321C00075000 | 2024-05-17 12:46PM EDT | 75.00 | 6.70 | 6.55 | 6.70 | -0.55 | -7.59% | 12 | 125 | 41.92% |
| UBER250321C00077500 | 2024-05-16 1:37PM EDT | 77.50 | 6.45 | 5.75 | 5.90 | 0.00 | - | 5 | 1,264 | 41.50% |
| UBER250321C00080000 | 2024-05-17 2:32PM EDT | 80.00 | 5.10 | 5.00 | 5.15 | -0.45 | -8.11% | 4 | 1,372 | 40.98% |
| UBER250321C00082500 | 2024-05-16 3:43PM EDT | 82.50 | 4.80 | 4.35 | 4.50 | 0.00 | - | 42 | 61 | 40.60% |
| UBER250321C00085000 | 2024-05-17 2:26PM EDT | 85.00 | 3.95 | 3.80 | 4.15 | -0.25 | -5.95% | 2,002 | 166 | 41.31% |
| UBER250321C00090000 | 2024-05-14 3:59PM EDT | 90.00 | 3.13 | 2.86 | 3.25 | 0.00 | - | 1 | 189 | 41.11% |
| UBER250321C00095000 | 2024-05-07 3:54PM EDT | 95.00 | 4.40 | 2.14 | 2.24 | 0.00 | - | 1 | 99 | 39.23% |
| UBER250321C00100000 | 2024-05-17 9:47AM EDT | 100.00 | 1.88 | 1.59 | 1.69 | -0.04 | -2.08% | 10 | 51 | 38.93% |
| UBER250321C00105000 | 2024-05-15 10:20AM EDT | 105.00 | 1.39 | 1.19 | 1.28 | +0.02 | +1.46% | 50 | 298 | 38.75% |
| UBER250321C00110000 | 2024-05-16 11:59AM EDT | 110.00 | 1.15 | 0.88 | 0.96 | 0.00 | - | 3 | 27 | 38.53% |
| UBER250321C00115000 | 2024-05-15 3:59PM EDT | 115.00 | 0.88 | 0.66 | 0.73 | 0.00 | - | 6 | 53 | 38.46% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250321P00035000 | 2024-05-13 2:54PM EDT | 35.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 25 | 32 | 56.08% |
| UBER250321P00037500 | 2024-05-14 9:58AM EDT | 37.50 | 0.66 | 0.47 | 0.81 | 0.00 | - | 2 | 39 | 44.92% |
| UBER250321P00040000 | 2024-05-16 10:28AM EDT | 40.00 | 0.78 | 0.80 | 0.89 | 0.00 | - | 1 | 69 | 41.65% |
| UBER250321P00042500 | 2024-05-17 9:45AM EDT | 42.50 | 1.13 | 1.08 | 1.16 | +0.06 | +5.61% | 2 | 65 | 40.50% |
| UBER250321P00045000 | 2024-05-17 3:23PM EDT | 45.00 | 1.44 | 1.42 | 1.52 | +0.14 | +10.77% | 2 | 1,552 | 39.67% |
| UBER250321P00047500 | 2024-05-13 10:32AM EDT | 47.50 | 2.02 | 1.82 | 1.93 | 0.00 | - | 20 | 234 | 38.67% |
| UBER250321P00050000 | 2024-05-15 3:01PM EDT | 50.00 | 2.30 | 2.30 | 2.43 | 0.00 | - | 1 | 762 | 37.78% |
| UBER250321P00055000 | 2024-05-16 3:58PM EDT | 55.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 10 | 4,218 | 36.07% |
| UBER250321P00060000 | 2024-05-17 2:26PM EDT | 60.00 | 5.30 | 5.20 | 5.45 | +0.10 | +1.92% | 2,000 | 3,028 | 34.78% |
| UBER250321P00062500 | 2024-05-14 11:55AM EDT | 62.50 | 6.80 | 6.25 | 6.45 | 0.00 | - | 1 | 482 | 33.94% |
| UBER250321P00065000 | 2024-05-17 3:56PM EDT | 65.00 | 7.47 | 7.40 | 7.80 | +0.47 | +6.71% | 5 | 73 | 34.11% |
| UBER250321P00067500 | 2024-05-16 2:44PM EDT | 67.50 | 8.25 | 8.60 | 8.90 | 0.00 | - | 4 | 133 | 32.73% |
| UBER250321P00070000 | 2024-05-17 12:11PM EDT | 70.00 | 10.07 | 9.65 | 10.30 | +0.37 | +3.81% | 2 | 776 | 32.12% |
| UBER250321P00072500 | 2024-05-10 10:40AM EDT | 72.50 | 11.30 | 11.45 | 12.35 | 0.00 | - | 1 | 88 | 33.77% |
| UBER250321P00075000 | 2024-05-10 11:00AM EDT | 75.00 | 12.65 | 12.15 | 13.35 | 0.00 | - | 5 | 195 | 30.48% |
| UBER250321P00077500 | 2024-05-16 10:19AM EDT | 77.50 | 14.05 | 13.50 | 15.90 | 0.00 | - | 6 | 22 | 33.55% |
| UBER250321P00080000 | 2024-05-09 12:59PM EDT | 80.00 | 15.42 | 16.30 | 17.30 | 0.00 | - | 2 | 71 | 31.04% |
| UBER250321P00082500 | 2024-04-12 1:47PM EDT | 82.50 | 14.70 | 17.70 | 18.65 | 0.00 | - | 8 | 131 | 27.38% |
| UBER250321P00085000 | 2024-04-24 10:41AM EDT | 85.00 | 20.06 | 19.05 | 22.20 | 0.00 | - | - | 18 | 35.12% |
| UBER250321P00090000 | 2024-04-24 10:49AM EDT | 90.00 | 24.02 | 24.70 | 25.25 | 0.00 | - | 149 | 9 | 27.06% |
| UBER250321P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 27.60 | 29.30 | 30.50 | 0.00 | - | - | 11 | 32.20% |
| UBER250321P00100000 | 2024-04-23 2:11PM EDT | 100.00 | 30.00 | 33.50 | 35.40 | 0.00 | - | - | 0 | 34.36% |
| UBER250321P00105000 | 2024-04-23 10:56AM EDT | 105.00 | 34.80 | 38.45 | 40.70 | 0.00 | - | - | 0 | 39.53% |
© 2024 Yahoo. Todos os direitos reservados.