Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,40 -0,50 (-0,02%) Bitcoin USD
69.931,96 +231,09 (+0,33%)
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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618C00030000 | 2024-05-20 1:19PM EDT | 30.00 | 39.00 | 36.90 | 40.35 | 0.00 | - | 20 | 32 | 65.54% |
| UBER260618C00032500 | 2024-05-03 11:48AM EDT | 32.50 | 43.00 | 35.95 | 38.90 | 0.00 | - | 1 | 1 | 67.36% |
| UBER260618C00035000 | 2024-05-08 10:20AM EDT | 35.00 | 35.96 | 33.95 | 35.95 | 0.00 | - | 6 | 16 | 62.04% |
| UBER260618C00037500 | 2024-01-31 10:44AM EDT | 37.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| UBER260618C00040000 | 2024-05-17 11:52AM EDT | 40.00 | 32.80 | 30.40 | 33.20 | 0.00 | - | 3 | 177 | 60.50% |
| UBER260618C00042500 | 2024-02-20 1:14PM EDT | 42.50 | 40.00 | 43.25 | 45.55 | 0.00 | - | 1 | 2 | 121.68% |
| UBER260618C00045000 | 2024-05-06 11:40AM EDT | 45.00 | 36.13 | 26.60 | 29.15 | 0.00 | - | 1 | 10 | 55.25% |
| UBER260618C00047500 | 2024-05-13 12:12PM EDT | 47.50 | 27.99 | 25.40 | 28.15 | 0.00 | - | 3 | 6 | 55.83% |
| UBER260618C00050000 | 2024-05-21 3:43PM EDT | 50.00 | 25.00 | 24.00 | 25.80 | -1.50 | -5.66% | 2 | 174 | 53.42% |
| UBER260618C00052500 | 2024-01-19 3:54PM EDT | 52.50 | 24.78 | 36.10 | 37.10 | 0.00 | - | 1 | 1 | 99.25% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 55.00 | 30.98 | 23.85 | 27.45 | 0.00 | - | 1 | 6 | 63.17% |
| UBER260618C00057500 | 2024-05-20 10:49AM EDT | 57.50 | 21.70 | 20.15 | 22.70 | 0.00 | - | 3 | 23 | 52.81% |
| UBER260618C00060000 | 2024-05-08 3:11PM EDT | 60.00 | 20.67 | 18.95 | 21.95 | 0.00 | - | 18 | 45 | 52.84% |
| UBER260618C00062500 | 2024-05-10 3:39PM EDT | 62.50 | 20.68 | 17.40 | 20.50 | 0.00 | - | 1 | 213 | 51.17% |
| UBER260618C00065000 | 2024-05-16 3:54PM EDT | 65.00 | 19.15 | 16.80 | 17.35 | 0.00 | - | 4 | 62 | 49.14% |
| UBER260618C00067500 | 2024-05-09 10:09AM EDT | 67.50 | 19.30 | 15.40 | 16.65 | 0.00 | - | 901 | 269 | 49.59% |
| UBER260618C00070000 | 2024-05-16 12:49PM EDT | 70.00 | 15.00 | 13.70 | 16.20 | -2.25 | -13.04% | 3 | 830 | 50.59% |
| UBER260618C00072500 | 2024-05-10 10:16AM EDT | 72.50 | 16.40 | 12.80 | 15.15 | 0.00 | - | 50 | 135 | 49.79% |
| UBER260618C00075000 | 2024-05-20 3:32PM EDT | 75.00 | 13.74 | 11.65 | 13.35 | 0.00 | - | 1 | 87 | 46.84% |
| UBER260618C00077500 | 2024-05-08 11:07AM EDT | 77.50 | 13.20 | 11.05 | 14.45 | 0.00 | - | 1 | 7 | 51.72% |
| UBER260618C00080000 | 2024-05-21 11:09AM EDT | 80.00 | 11.77 | 10.95 | 12.60 | -1.33 | -10.15% | 25 | 64 | 48.43% |
| UBER260618C00082500 | 2024-05-14 11:19AM EDT | 82.50 | 11.80 | 10.15 | 11.00 | 0.00 | - | 1 | 8 | 45.75% |
| UBER260618C00085000 | 2024-05-20 3:32PM EDT | 85.00 | 10.74 | 9.50 | 10.30 | 0.00 | - | 1 | 230 | 45.40% |
| UBER260618C00087500 | 2024-05-08 1:57PM EDT | 87.50 | 10.02 | 9.20 | 9.95 | 0.00 | - | 2 | 4 | 45.93% |
| UBER260618C00090000 | 2024-05-20 3:38PM EDT | 90.00 | 9.34 | 7.40 | 9.05 | 0.00 | - | 10 | 211 | 44.86% |
| UBER260618C00095000 | 2024-05-15 3:24PM EDT | 95.00 | 8.80 | 6.95 | 8.05 | 0.00 | - | 23 | 209 | 44.66% |
| UBER260618C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 9.58 | 6.55 | 7.00 | 0.00 | - | 12 | 58 | 43.99% |
| UBER260618C00105000 | 2024-05-17 11:05AM EDT | 105.00 | 6.85 | 5.45 | 6.50 | 0.00 | - | 2 | 36 | 44.67% |
| UBER260618C00110000 | 2024-05-06 12:53PM EDT | 110.00 | 8.13 | 4.90 | 5.45 | 0.00 | - | 1 | 67 | 43.41% |
| UBER260618C00115000 | 2024-05-08 3:22PM EDT | 115.00 | 5.35 | 2.98 | 4.80 | 0.00 | - | 12 | 124 | 43.12% |
| UBER260618C00120000 | 2024-05-14 1:31PM EDT | 120.00 | 4.47 | 3.80 | 4.25 | 0.00 | - | 1 | 143 | 42.92% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260618P00030000 | 2024-05-17 12:42PM EDT | 30.00 | 1.30 | 1.31 | 1.51 | 0.00 | - | 3 | 21 | 43.85% |
| UBER260618P00032500 | 2024-03-18 1:41PM EDT | 32.50 | 1.64 | 1.73 | 2.12 | 0.00 | - | 7 | 9 | 44.51% |
| UBER260618P00035000 | 2024-05-06 9:56AM EDT | 35.00 | 2.11 | 1.84 | 2.27 | 0.00 | - | 1 | 9 | 41.58% |
| UBER260618P00037500 | 2024-05-13 12:22PM EDT | 37.50 | 2.40 | 1.89 | 2.73 | 0.00 | - | 2 | 3 | 40.54% |
| UBER260618P00040000 | 2024-05-02 3:38PM EDT | 40.00 | 3.29 | 1.77 | 3.30 | 0.00 | - | 1 | 15 | 39.82% |
| UBER260618P00042500 | 2024-01-19 3:11PM EDT | 42.50 | 4.14 | 3.00 | 3.35 | 0.00 | - | 2 | 2 | 36.44% |
| UBER260618P00045000 | 2024-05-08 2:54PM EDT | 45.00 | 3.95 | 2.69 | 5.45 | 0.00 | - | 2 | 8 | 41.74% |
| UBER260618P00047500 | 2024-05-02 3:28PM EDT | 47.50 | 4.79 | 4.75 | 5.20 | 0.00 | - | - | 6 | 36.98% |
| UBER260618P00050000 | 2024-05-21 2:56PM EDT | 50.00 | 5.80 | 5.05 | 6.05 | -0.10 | -1.69% | 11 | 79 | 36.41% |
| UBER260618P00052500 | 2024-04-30 3:22PM EDT | 52.50 | 7.10 | 6.05 | 7.40 | 0.00 | - | 1 | 12 | 37.27% |
| UBER260618P00055000 | 2024-05-20 11:49AM EDT | 55.00 | 7.33 | 7.50 | 8.05 | 0.00 | - | 1 | 896 | 35.55% |
| UBER260618P00057500 | 2024-05-02 3:54PM EDT | 57.50 | 8.43 | 7.50 | 9.10 | 0.00 | - | 5 | 9 | 34.93% |
| UBER260618P00060000 | 2024-05-20 3:31PM EDT | 60.00 | 9.75 | 9.65 | 10.00 | 0.00 | - | 2 | 24 | 33.67% |
| UBER260618P00062500 | 2024-05-09 10:45AM EDT | 62.50 | 10.05 | 8.50 | 11.25 | 0.00 | - | 7 | 13 | 33.25% |
| UBER260618P00065000 | 2024-05-21 2:48PM EDT | 65.00 | 12.20 | 11.40 | 12.75 | +1.26 | +11.52% | 25 | 26 | 33.30% |
| UBER260618P00067500 | 2024-05-09 10:00AM EDT | 67.50 | 12.51 | 12.30 | 14.35 | 0.00 | - | 1 | 18 | 33.42% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 70.00 | 13.60 | 12.85 | 15.20 | 0.00 | - | 1 | 15 | 31.31% |
| UBER260618P00072500 | 2024-02-08 3:55PM EDT | 72.50 | 13.94 | 12.50 | 13.10 | 0.00 | - | 1 | 20 | 20.86% |
| UBER260618P00075000 | 2024-05-20 10:31AM EDT | 75.00 | 17.49 | 16.70 | 18.35 | 0.00 | - | 2 | 33 | 30.46% |
| UBER260618P00077500 | 2024-04-03 10:22AM EDT | 77.50 | 14.90 | 17.65 | 18.70 | 0.00 | - | 1 | 0 | 26.29% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 80.00 | 18.95 | 20.50 | 21.50 | 0.00 | - | 1 | 127 | 28.83% |
| UBER260618P00082500 | 2024-03-11 3:59PM EDT | 82.50 | 18.10 | 16.90 | 20.90 | 0.00 | - | 1 | 4 | 20.79% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 85.00 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 0.00% |
| UBER260618P00087500 | 2024-03-08 12:10PM EDT | 87.50 | 19.60 | 18.50 | 21.05 | 0.00 | - | 9 | 9 | 0.00% |
| UBER260618P00090000 | 2024-04-04 11:29AM EDT | 90.00 | 22.35 | 24.80 | 27.30 | 0.00 | - | 7 | 33 | 20.12% |
| UBER260618P00095000 | 2024-05-15 3:27PM EDT | 95.00 | 31.14 | 31.80 | 33.50 | 0.00 | - | - | 0 | 27.23% |
© 2024 Yahoo. Todos os direitos reservados.