Mercado fechará em 2 mins
BOVESPA
127.583,00 -167,92 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.797,28 -596,00 (-1,04%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.428,00 -10,50 (-0,43%) Bitcoin USD
69.365,42 -391,03 (-0,56%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:58PM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 36.31 | 32.40 | 35.30 | 0.00 | - | 40 | 51 | 64.50% |
| UBER251219C00040000 | 2024-05-15 11:08AM EDT | 40.00 | 31.21 | 27.15 | 31.20 | 0.00 | - | 10 | 57 | 55.90% |
| UBER251219C00042500 | 2024-05-08 10:54AM EDT | 42.50 | 28.94 | 26.35 | 29.95 | 0.00 | - | 7 | 25 | 58.26% |
| UBER251219C00045000 | 2024-05-13 12:12PM EDT | 45.00 | 27.84 | 23.85 | 26.45 | 0.00 | - | 3 | 220 | 51.07% |
| UBER251219C00047500 | 2024-04-23 1:48PM EDT | 47.50 | 31.10 | 22.80 | 25.70 | 0.00 | - | 8 | 12 | 53.33% |
| UBER251219C00050000 | 2024-05-14 10:19AM EDT | 50.00 | 23.50 | 21.30 | 23.30 | 0.00 | - | 8 | 239 | 50.81% |
| UBER251219C00055000 | 2024-05-09 10:04AM EDT | 55.00 | 23.15 | 18.15 | 20.50 | 0.00 | - | 1 | 15 | 53.29% |
| UBER251219C00060000 | 2024-05-17 12:52PM EDT | 60.00 | 18.12 | 15.85 | 17.40 | 0.00 | - | 2 | 935 | 50.06% |
| UBER251219C00065000 | 2024-05-15 11:36AM EDT | 65.00 | 16.25 | 12.20 | 15.35 | 0.00 | - | 1 | 52 | 49.75% |
| UBER251219C00067500 | 2024-05-20 10:53AM EDT | 67.50 | 14.40 | 13.25 | 14.55 | 0.00 | - | 1 | 496 | 50.04% |
| UBER251219C00070000 | 2024-05-21 1:17PM EDT | 70.00 | 12.00 | 11.40 | 12.60 | -1.35 | -10.11% | 2 | 197 | 46.53% |
| UBER251219C00072500 | 2024-05-09 11:16AM EDT | 72.50 | 14.20 | 9.95 | 12.30 | 0.00 | - | 2 | 5 | 48.07% |
| UBER251219C00075000 | 2024-05-10 11:43AM EDT | 75.00 | 12.05 | 10.40 | 11.05 | 0.00 | - | 1 | 111 | 46.48% |
| UBER251219C00077500 | 2024-04-16 11:56AM EDT | 77.50 | 17.15 | 10.30 | 10.95 | 0.00 | - | 3 | 46 | 48.32% |
| UBER251219C00080000 | 2024-05-21 3:00PM EDT | 80.00 | 9.00 | 8.05 | 10.15 | -1.02 | -10.18% | 112 | 226 | 47.85% |
| UBER251219C00082500 | 2024-04-24 12:28PM EDT | 82.50 | 11.80 | 7.50 | 8.90 | 0.00 | - | 1 | 237 | 45.83% |
| UBER251219C00085000 | 2024-05-20 1:59PM EDT | 85.00 | 7.85 | 6.95 | 7.75 | 0.00 | - | 16 | 268 | 43.95% |
| UBER251219C00087500 | 2024-05-17 2:14PM EDT | 87.50 | 7.81 | 6.35 | 7.20 | 0.00 | - | 1 | 64 | 43.85% |
| UBER251219C00090000 | 2024-05-20 2:04PM EDT | 90.00 | 6.70 | 6.30 | 7.35 | 0.00 | - | 15 | 181 | 45.92% |
| UBER251219C00095000 | 2024-05-02 12:35PM EDT | 95.00 | 8.25 | 3.95 | 5.65 | 0.00 | - | 4 | 97 | 43.15% |
| UBER251219C00100000 | 2024-05-15 12:14PM EDT | 100.00 | 5.45 | 2.28 | 4.75 | 0.00 | - | 9 | 374 | 42.56% |
| UBER251219C00105000 | 2024-05-15 12:04PM EDT | 105.00 | 4.55 | 3.00 | 5.40 | 0.00 | - | 2 | 38 | 47.31% |
| UBER251219C00110000 | 2024-05-17 12:52PM EDT | 110.00 | 3.45 | 1.44 | 3.45 | 0.00 | - | 1 | 201 | 42.02% |
| UBER251219C00115000 | 2024-05-15 12:12PM EDT | 115.00 | 3.40 | 0.51 | 2.92 | 0.00 | - | 2 | 1,450 | 41.70% |
| UBER251219C00120000 | 2024-05-10 9:34AM EDT | 120.00 | 3.15 | 2.25 | 2.48 | 0.00 | - | 1 | 171 | 41.46% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER251219P00035000 | 2024-05-20 10:50AM EDT | 35.00 | 1.42 | 1.45 | 1.58 | 0.00 | - | 2 | 47 | 42.31% |
| UBER251219P00037500 | 2024-05-20 10:51AM EDT | 37.50 | 1.77 | 1.42 | 2.00 | 0.00 | - | 2 | 10 | 41.54% |
| UBER251219P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 2.46 | 2.12 | 2.95 | 0.00 | - | 2 | 18 | 43.60% |
| UBER251219P00042500 | 2024-05-06 1:51PM EDT | 42.50 | 2.61 | 2.66 | 2.92 | 0.00 | - | 2 | 2 | 39.42% |
| UBER251219P00045000 | 2024-05-06 9:54AM EDT | 45.00 | 3.25 | 2.45 | 3.75 | 0.00 | - | 1 | 855 | 39.79% |
| UBER251219P00047500 | 2024-04-23 10:10AM EDT | 47.50 | 4.00 | 3.85 | 4.70 | 0.00 | - | 2 | 118 | 40.17% |
| UBER251219P00050000 | 2024-05-21 2:52PM EDT | 50.00 | 4.75 | 4.10 | 4.85 | -0.03 | -0.63% | 146 | 321 | 36.79% |
| UBER251219P00055000 | 2024-05-16 9:33AM EDT | 55.00 | 5.30 | 4.75 | 6.55 | 0.00 | - | 200 | 362 | 35.30% |
| UBER251219P00057500 | 2024-05-13 3:08PM EDT | 57.50 | 7.00 | 7.20 | 7.95 | 0.00 | - | 1 | 1 | 36.05% |
| UBER251219P00060000 | 2024-05-17 1:07PM EDT | 60.00 | 8.24 | 7.90 | 8.65 | 0.00 | - | 465 | 518 | 34.10% |
| UBER251219P00062500 | 2024-05-13 12:54PM EDT | 62.50 | 9.00 | 9.10 | 10.15 | 0.00 | - | 14 | 14 | 34.55% |
| UBER251219P00065000 | 2024-05-17 2:13PM EDT | 65.00 | 10.35 | 9.65 | 11.60 | 0.00 | - | 4 | 237 | 34.53% |
| UBER251219P00067500 | 2024-04-12 1:43PM EDT | 67.50 | 10.08 | 10.00 | 11.75 | 0.00 | - | 72 | 71 | 30.18% |
| UBER251219P00070000 | 2024-05-17 2:59PM EDT | 70.00 | 13.26 | 13.30 | 14.65 | 0.00 | - | 30 | 57 | 34.17% |
| UBER251219P00072500 | 2024-05-09 9:47AM EDT | 72.50 | 13.71 | 13.40 | 15.95 | 0.00 | - | 10 | 22 | 32.94% |
| UBER251219P00075000 | 2024-05-08 3:22PM EDT | 75.00 | 15.88 | 14.15 | 18.00 | 0.00 | - | 5 | 13 | 33.81% |
| UBER251219P00077500 | 2024-04-23 9:43AM EDT | 77.50 | 16.70 | 16.55 | 19.40 | 0.00 | - | 10 | 21 | 32.42% |
| UBER251219P00080000 | 2024-05-21 11:42AM EDT | 80.00 | 19.90 | 19.00 | 21.15 | +3.51 | +21.42% | 9 | 1,047 | 31.91% |
| UBER251219P00082500 | 2024-04-17 10:24AM EDT | 82.50 | 18.40 | 20.50 | 21.40 | 0.00 | - | 57 | 162 | 25.78% |
| UBER251219P00085000 | 2024-05-21 2:22PM EDT | 85.00 | 23.60 | 23.35 | 24.70 | +0.70 | +3.06% | 1 | 145 | 30.35% |
| UBER251219P00087500 | 2024-04-19 12:44PM EDT | 87.50 | 23.90 | 23.70 | 24.85 | 0.00 | - | 5 | 10 | 22.10% |
| UBER251219P00090000 | 2024-05-17 12:19PM EDT | 90.00 | 26.85 | 25.65 | 28.40 | 0.00 | - | 10 | 41 | 28.24% |
| UBER251219P00095000 | 2024-05-20 11:46AM EDT | 95.00 | 31.40 | 31.05 | 32.00 | 0.00 | - | 1 | 59 | 23.72% |
| UBER251219P00100000 | 2024-03-06 10:53AM EDT | 100.00 | 26.67 | 26.70 | 28.30 | 0.00 | - | 8 | 11 | 0.00% |
| UBER251219P00105000 | 2024-04-05 2:13PM EDT | 105.00 | 31.10 | 36.35 | 37.45 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.