Mercado fechará em 6 h 6 min
BOVESPA
119.178,67 +40,81 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.340,75 -56,45 (-0,11%) PETROLEO CRU
80,74 +0,41 (+0,51%) OURO
2.335,80 +6,80 (+0,29%) Bitcoin USD
64.808,49 -419,63 (-0,64%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:54AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116C00022500 | 2024-06-17 11:26AM EDT | 22.50 | 50.54 | 49.40 | 51.80 | 0.00 | - | 2 | 28 | 80.69% |
| UBER260116C00025000 | 2024-06-17 11:26AM EDT | 25.00 | 48.20 | 46.70 | 49.65 | 0.00 | - | 4 | 55 | 74.67% |
| UBER260116C00027500 | 2024-04-08 12:57PM EDT | 27.50 | 50.59 | 39.50 | 44.35 | 0.00 | - | 1 | 6 | 55.05% |
| UBER260116C00030000 | 2024-05-28 11:19AM EDT | 30.00 | 37.01 | 43.10 | 46.10 | 0.00 | - | 2 | 95 | 74.26% |
| UBER260116C00032500 | 2024-05-08 3:36PM EDT | 32.50 | 37.65 | 38.05 | 42.70 | 0.00 | - | 1 | 22 | 55.81% |
| UBER260116C00035000 | 2024-06-14 11:48AM EDT | 35.00 | 38.80 | 38.25 | 41.45 | 0.00 | - | 1 | 50 | 64.88% |
| UBER260116C00037500 | 2024-06-04 2:03PM EDT | 37.50 | 31.07 | 37.15 | 38.45 | 0.00 | - | 2 | 179 | 62.57% |
| UBER260116C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 35.50 | 35.25 | 36.25 | -0.50 | -1.39% | 1 | 222 | 60.25% |
| UBER260116C00042500 | 2024-06-13 11:07AM EDT | 42.50 | 33.60 | 33.60 | 35.10 | 0.00 | - | 2 | 2,838 | 61.10% |
| UBER260116C00045000 | 2024-06-07 11:41AM EDT | 45.00 | 30.15 | 31.35 | 32.95 | 0.00 | - | 1 | 1,397 | 57.86% |
| UBER260116C00047500 | 2024-06-05 11:53AM EDT | 47.50 | 26.00 | 29.95 | 32.10 | 0.00 | - | 6 | 575 | 59.31% |
| UBER260116C00050000 | 2024-06-17 10:27AM EDT | 50.00 | 28.30 | 27.35 | 29.30 | 0.00 | - | 1 | 458 | 53.98% |
| UBER260116C00052500 | 2024-05-20 10:17AM EDT | 52.50 | 22.70 | 26.45 | 27.80 | 0.00 | - | 1 | 354 | 54.68% |
| UBER260116C00055000 | 2024-06-14 3:16PM EDT | 55.00 | 24.30 | 24.70 | 25.55 | 0.00 | - | 10 | 501 | 52.16% |
| UBER260116C00057500 | 2024-06-14 11:47AM EDT | 57.50 | 22.65 | 23.30 | 24.30 | 0.00 | - | 1 | 110 | 51.97% |
| UBER260116C00060000 | 2024-06-17 3:59PM EDT | 60.00 | 21.90 | 21.20 | 22.90 | 0.00 | - | 3 | 446 | 50.15% |
| UBER260116C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 20.70 | 20.60 | 21.15 | 0.00 | - | 3 | 243 | 50.11% |
| UBER260116C00065000 | 2024-06-18 9:38AM EDT | 65.00 | 19.45 | 19.00 | 20.25 | +0.28 | +1.46% | 2 | 2,634 | 51.59% |
| UBER260116C00067500 | 2024-06-17 2:55PM EDT | 67.50 | 19.15 | 17.65 | 19.15 | 0.00 | - | 3 | 1,284 | 51.37% |
| UBER260116C00070000 | 2024-06-17 3:14PM EDT | 70.00 | 16.84 | 16.75 | 18.75 | 0.00 | - | 28 | 2,257 | 50.10% |
| UBER260116C00072500 | 2024-06-13 11:03AM EDT | 72.50 | 15.35 | 15.35 | 16.25 | 0.00 | - | 9 | 210 | 48.43% |
| UBER260116C00075000 | 2024-06-17 3:14PM EDT | 75.00 | 14.44 | 13.70 | 16.50 | 0.00 | - | 26 | 614 | 51.71% |
| UBER260116C00077500 | 2024-06-12 10:37AM EDT | 77.50 | 14.15 | 12.90 | 14.10 | 0.00 | - | 1 | 34 | 47.21% |
| UBER260116C00080000 | 2024-06-17 2:53PM EDT | 80.00 | 12.25 | 11.65 | 13.10 | 0.00 | - | 1 | 3,839 | 46.61% |
| UBER260116C00082500 | 2024-06-11 12:58PM EDT | 82.50 | 10.50 | 11.65 | 12.30 | 0.00 | - | 31 | 143 | 46.46% |
| UBER260116C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 11.92 | 10.55 | 11.35 | 0.00 | - | 1 | 1,270 | 45.76% |
| UBER260116C00087500 | 2024-05-28 10:03AM EDT | 87.50 | 7.00 | 9.90 | 11.20 | 0.00 | - | 10 | 323 | 47.19% |
| UBER260116C00090000 | 2024-06-17 11:31AM EDT | 90.00 | 9.25 | 8.50 | 10.75 | 0.00 | - | 1 | 1,467 | 47.68% |
| UBER260116C00095000 | 2024-06-11 3:17PM EDT | 95.00 | 7.34 | 7.85 | 8.55 | 0.00 | - | 30 | 1,337 | 44.61% |
| UBER260116C00100000 | 2024-06-17 2:24PM EDT | 100.00 | 6.90 | 6.80 | 7.25 | 0.00 | - | 9 | 3,413 | 43.66% |
| UBER260116C00105000 | 2024-06-17 11:52AM EDT | 105.00 | 5.85 | 5.75 | 6.30 | 0.00 | - | 1 | 245 | 43.36% |
| UBER260116C00110000 | 2024-06-17 12:04PM EDT | 110.00 | 5.00 | 4.80 | 6.35 | 0.00 | - | 5 | 359 | 45.91% |
| UBER260116C00115000 | 2024-06-17 12:56PM EDT | 115.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 1 | 367 | 42.32% |
| UBER260116C00120000 | 2024-06-14 1:56PM EDT | 120.00 | 3.50 | 3.65 | 4.75 | 0.00 | - | 69 | 1,768 | 44.85% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116P00022500 | 2024-06-11 2:18PM EDT | 22.50 | 0.24 | 0.17 | 0.78 | 0.00 | - | 2 | 456 | 53.61% |
| UBER260116P00025000 | 2024-06-14 12:03PM EDT | 25.00 | 0.43 | 0.40 | 0.75 | 0.00 | - | 2 | 173 | 50.98% |
| UBER260116P00027500 | 2024-05-20 10:59AM EDT | 27.50 | 0.76 | 0.15 | 1.12 | 0.00 | - | 2 | 25 | 54.49% |
| UBER260116P00030000 | 2024-06-17 11:08AM EDT | 30.00 | 0.75 | 0.50 | 1.10 | 0.00 | - | 6 | 1,018 | 49.83% |
| UBER260116P00032500 | 2024-05-31 3:23PM EDT | 32.50 | 1.18 | 0.00 | 1.15 | 0.00 | - | 4 | 312 | 46.31% |
| UBER260116P00035000 | 2024-06-12 11:48AM EDT | 35.00 | 1.08 | 1.10 | 1.24 | 0.00 | - | 11 | 979 | 43.41% |
| UBER260116P00037500 | 2024-06-17 10:43AM EDT | 37.50 | 1.45 | 1.38 | 1.72 | 0.00 | - | 150 | 1,059 | 43.82% |
| UBER260116P00040000 | 2024-06-14 9:32AM EDT | 40.00 | 1.77 | 1.71 | 2.02 | 0.00 | - | 1 | 269 | 42.33% |
| UBER260116P00042500 | 2024-06-12 3:14PM EDT | 42.50 | 1.95 | 2.08 | 2.32 | 0.00 | - | 1 | 430 | 40.70% |
| UBER260116P00045000 | 2024-06-12 1:10PM EDT | 45.00 | 2.40 | 2.39 | 2.84 | 0.00 | - | 2 | 2,283 | 40.16% |
| UBER260116P00047500 | 2024-06-14 12:38PM EDT | 47.50 | 3.32 | 3.00 | 3.30 | 0.00 | - | 1 | 233 | 39.01% |
| UBER260116P00050000 | 2024-06-14 3:37PM EDT | 50.00 | 3.75 | 3.40 | 4.60 | 0.00 | - | 1 | 5,463 | 41.37% |
| UBER260116P00052500 | 2024-06-10 12:33PM EDT | 52.50 | 4.45 | 4.20 | 4.60 | 0.00 | - | 2 | 473 | 37.73% |
| UBER260116P00055000 | 2024-06-17 11:45AM EDT | 55.00 | 5.17 | 4.90 | 5.40 | 0.00 | - | 1 | 7,999 | 37.29% |
| UBER260116P00057500 | 2024-06-11 11:57AM EDT | 57.50 | 6.30 | 5.70 | 6.40 | 0.00 | - | 1 | 980 | 37.29% |
| UBER260116P00060000 | 2024-06-14 1:18PM EDT | 60.00 | 7.00 | 6.60 | 7.05 | 0.00 | - | 4 | 2,738 | 35.81% |
| UBER260116P00062500 | 2024-06-12 10:46AM EDT | 62.50 | 7.30 | 7.50 | 8.25 | 0.00 | - | 4 | 928 | 35.94% |
| UBER260116P00065000 | 2024-06-14 3:37PM EDT | 65.00 | 9.10 | 8.50 | 9.85 | 0.00 | - | 1 | 189 | 37.03% |
| UBER260116P00067500 | 2024-05-21 11:18AM EDT | 67.50 | 12.40 | 9.65 | 11.70 | 0.00 | - | 2 | 398 | 38.54% |
| UBER260116P00070000 | 2024-06-17 10:16AM EDT | 70.00 | 11.12 | 10.80 | 12.15 | 0.00 | - | 10 | 1,826 | 35.68% |
| UBER260116P00072500 | 2024-06-06 3:20PM EDT | 72.50 | 12.87 | 12.05 | 13.05 | 0.00 | - | 3 | 627 | 34.00% |
| UBER260116P00075000 | 2024-06-11 12:21PM EDT | 75.00 | 14.65 | 13.40 | 14.60 | 0.00 | - | 4 | 325 | 33.98% |
| UBER260116P00077500 | 2024-06-12 2:39PM EDT | 77.50 | 14.09 | 14.80 | 15.75 | 0.00 | - | 3 | 399 | 32.62% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 80.00 | 18.50 | 16.15 | 17.20 | 0.00 | - | 10 | 204 | 31.92% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 82.50 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 38.97% |
| UBER260116P00085000 | 2024-06-12 11:41AM EDT | 85.00 | 18.90 | 19.40 | 19.95 | 0.00 | - | 15 | 50 | 29.41% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 87.50 | 21.05 | 23.70 | 24.95 | 0.00 | - | 3 | 6 | 38.50% |
| UBER260116P00090000 | 2024-06-11 12:58PM EDT | 90.00 | 24.50 | 22.90 | 23.55 | 0.00 | - | 18 | 101 | 28.53% |
| UBER260116P00095000 | 2024-05-31 1:00PM EDT | 95.00 | 32.15 | 25.65 | 27.30 | 0.00 | - | 5 | 464 | 27.24% |
| UBER260116P00100000 | 2024-06-17 3:41PM EDT | 100.00 | 31.14 | 29.50 | 31.75 | 0.00 | - | 12 | 54 | 27.72% |
| UBER260116P00105000 | 2024-03-14 11:40AM EDT | 105.00 | 31.25 | 30.80 | 33.25 | 0.00 | - | 2 | 4 | 0.00% |
| UBER260116P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 34.95 | 36.50 | 37.65 | 0.00 | - | 13 | 20 | 0.00% |
| UBER260116P00115000 | 2024-05-08 11:32AM EDT | 115.00 | 50.50 | 45.00 | 46.25 | 0.00 | - | 1 | 0 | 31.87% |
| UBER260116P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 53.20 | 48.90 | 52.30 | 0.00 | - | 100 | 45 | 38.29% |
© 2024 Yahoo. Todos os direitos reservados.