Mercado fechará em 6 h 14 min
BOVESPA
119.117,77 -20,09 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,44 +0,11 (+0,14%) OURO
2.333,40 +4,40 (+0,19%) Bitcoin USD
64.971,59 -423,51 (-0,65%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:46AM EDT. Mercado aberto.
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218C00030000 | 2024-06-14 9:32AM EDT | 30.00 | 45.00 | 42.70 | 47.30 | 0.00 | - | 2 | 427 | 61.19% |
| UBER261218C00032500 | 2024-06-13 11:20AM EDT | 32.50 | 43.07 | 41.00 | 45.20 | 0.00 | - | 5 | 38 | 59.66% |
| UBER261218C00035000 | 2024-05-28 3:56PM EDT | 35.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| UBER261218C00037500 | 2024-06-13 9:30AM EDT | 37.50 | 41.95 | 37.00 | 41.95 | 0.00 | - | 1 | 65 | 57.11% |
| UBER261218C00040000 | 2024-06-12 9:47AM EDT | 40.00 | 38.00 | 35.15 | 39.85 | 0.00 | - | 4 | 90 | 55.04% |
| UBER261218C00042500 | 2024-06-13 11:39AM EDT | 42.50 | 36.47 | 33.50 | 38.50 | 0.00 | - | 19 | 194 | 54.78% |
| UBER261218C00045000 | 2024-06-13 11:39AM EDT | 45.00 | 34.87 | 32.35 | 36.15 | 0.00 | - | 5 | 78 | 53.44% |
| UBER261218C00047500 | 2024-06-06 12:54PM EDT | 47.50 | 30.64 | 31.40 | 34.30 | 0.00 | - | 3 | 62 | 53.20% |
| UBER261218C00050000 | 2024-06-17 12:03PM EDT | 50.00 | 31.62 | 29.60 | 32.95 | 0.00 | - | 1 | 101 | 52.23% |
| UBER261218C00052500 | 2024-05-31 12:08PM EDT | 52.50 | 24.80 | 28.25 | 31.35 | 0.00 | - | 10 | 116 | 51.48% |
| UBER261218C00055000 | 2024-06-12 1:57PM EDT | 55.00 | 29.90 | 26.75 | 30.15 | 0.00 | - | 2 | 79 | 50.99% |
| UBER261218C00057500 | 2024-05-08 10:57AM EDT | 57.50 | 23.50 | 24.90 | 27.20 | 0.00 | - | 1 | 14 | 50.66% |
| UBER261218C00060000 | 2024-06-14 2:53PM EDT | 60.00 | 25.50 | 24.55 | 27.50 | 0.00 | - | 2 | 142 | 50.41% |
| UBER261218C00062500 | 2024-06-06 12:44PM EDT | 62.50 | 22.75 | 23.50 | 26.00 | 0.00 | - | 3 | 33 | 53.05% |
| UBER261218C00065000 | 2024-06-17 12:28PM EDT | 65.00 | 23.23 | 22.30 | 24.65 | 0.00 | - | 46 | 183 | 52.05% |
| UBER261218C00067500 | 2024-06-17 12:34PM EDT | 67.50 | 22.25 | 21.10 | 23.65 | 0.00 | - | 5 | 117 | 51.86% |
| UBER261218C00070000 | 2024-06-14 11:40AM EDT | 70.00 | 20.75 | 20.00 | 21.90 | 0.00 | - | 6 | 394 | 49.74% |
| UBER261218C00072500 | 2024-06-14 9:30AM EDT | 72.50 | 20.08 | 18.70 | 22.50 | 0.00 | - | 10 | 1,152 | 53.25% |
| UBER261218C00075000 | 2024-06-12 12:53PM EDT | 75.00 | 20.57 | 17.95 | 19.90 | 0.00 | - | 22 | 353 | 48.99% |
| UBER261218C00077500 | 2024-06-17 11:54AM EDT | 77.50 | 18.00 | 17.00 | 19.00 | 0.00 | - | 1 | 72 | 48.72% |
| UBER261218C00080000 | 2024-06-17 1:49PM EDT | 80.00 | 17.30 | 16.00 | 18.05 | 0.00 | - | 3 | 350 | 48.26% |
| UBER261218C00082500 | 2024-06-14 9:38AM EDT | 82.50 | 15.36 | 15.10 | 17.50 | 0.00 | - | 1 | 45 | 48.64% |
| UBER261218C00085000 | 2024-06-12 2:04PM EDT | 85.00 | 16.20 | 14.60 | 16.40 | 0.00 | - | 2 | 411 | 47.69% |
| UBER261218C00087500 | 2024-06-12 12:54PM EDT | 87.50 | 15.70 | 13.35 | 15.75 | 0.00 | - | 1 | 48 | 47.70% |
| UBER261218C00090000 | 2024-06-14 2:44PM EDT | 90.00 | 13.41 | 12.60 | 15.00 | 0.00 | - | 5 | 269 | 47.41% |
| UBER261218C00095000 | 2024-06-14 1:04PM EDT | 95.00 | 12.10 | 11.50 | 13.50 | 0.00 | - | 90 | 742 | 46.64% |
| UBER261218C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 11.25 | 11.15 | 12.60 | 0.00 | - | 15 | 570 | 46.99% |
| UBER261218C00105000 | 2024-06-13 1:46PM EDT | 105.00 | 9.52 | 9.80 | 10.70 | 0.00 | - | 1 | 196 | 44.85% |
| UBER261218C00110000 | 2024-06-11 12:53PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| UBER261218C00115000 | 2024-06-17 1:04PM EDT | 115.00 | 8.30 | 7.85 | 8.80 | 0.00 | - | 1 | 367 | 44.24% |
| UBER261218C00120000 | 2024-06-17 3:34PM EDT | 120.00 | 7.70 | 6.25 | 8.00 | 0.00 | - | 10 | 901 | 44.02% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER261218P00030000 | 2024-06-13 9:37AM EDT | 30.00 | 1.05 | 0.80 | 1.55 | 0.00 | - | 2 | 312 | 43.47% |
| UBER261218P00032500 | 2024-06-11 1:10PM EDT | 32.50 | 1.53 | 1.12 | 1.84 | 0.00 | - | 100 | 140 | 42.07% |
| UBER261218P00035000 | 2024-06-17 12:28PM EDT | 35.00 | 1.85 | 1.46 | 2.19 | 0.00 | - | 25 | 593 | 40.89% |
| UBER261218P00037500 | 2024-06-13 2:23PM EDT | 37.50 | 2.04 | 1.85 | 2.99 | 0.00 | - | 2 | 113 | 41.94% |
| UBER261218P00040000 | 2024-06-13 3:22PM EDT | 40.00 | 2.50 | 2.10 | 3.30 | 0.00 | - | 1 | 699 | 40.11% |
| UBER261218P00042500 | 2024-06-17 3:37PM EDT | 42.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
| UBER261218P00045000 | 2024-06-12 12:21PM EDT | 45.00 | 3.60 | 3.20 | 4.40 | 0.00 | - | 5 | 696 | 38.31% |
| UBER261218P00047500 | 2024-06-13 3:23PM EDT | 47.50 | 4.40 | 3.90 | 5.25 | 0.00 | - | 2 | 75 | 38.26% |
| UBER261218P00050000 | 2024-06-14 2:45PM EDT | 50.00 | 5.45 | 4.75 | 5.70 | 0.00 | - | 1 | 860 | 36.63% |
| UBER261218P00052500 | 2024-06-12 1:57PM EDT | 52.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 5 | 513 | 3.13% |
| UBER261218P00055000 | 2024-06-07 2:09PM EDT | 55.00 | 6.85 | 6.20 | 7.55 | 0.00 | - | 24 | 129 | 36.04% |
| UBER261218P00057500 | 2024-05-29 2:44PM EDT | 57.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 836 | 888 | 3.13% |
| UBER261218P00060000 | 2024-06-12 12:22PM EDT | 60.00 | 8.15 | 8.05 | 9.45 | 0.00 | - | 5 | 204 | 34.86% |
| UBER261218P00062500 | 2024-06-11 3:14PM EDT | 62.50 | 10.30 | 9.20 | 10.45 | 0.00 | - | 1 | 24 | 34.19% |
| UBER261218P00065000 | 2024-06-14 9:36AM EDT | 65.00 | 11.13 | 9.95 | 12.25 | 0.00 | - | 5 | 2,239 | 35.35% |
| UBER261218P00067500 | 2024-05-24 2:23PM EDT | 67.50 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.78% |
| UBER261218P00070000 | 2024-06-17 12:57PM EDT | 70.00 | 12.75 | 12.40 | 14.70 | 0.00 | - | 1 | 1,729 | 34.33% |
| UBER261218P00072500 | 2024-06-12 3:14PM EDT | 72.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,647 | 0.00% |
| UBER261218P00075000 | 2024-05-23 2:08PM EDT | 75.00 | 18.85 | 15.10 | 17.30 | 0.00 | - | 1 | 191 | 33.15% |
| UBER261218P00077500 | 2024-05-02 1:19PM EDT | 77.50 | 19.35 | 19.40 | 22.50 | 0.00 | - | 1 | 65 | 41.20% |
| UBER261218P00080000 | 2024-06-11 9:30AM EDT | 80.00 | 19.45 | 18.00 | 20.05 | 0.00 | - | 4 | 90 | 31.82% |
| UBER261218P00082500 | 2024-06-10 10:35AM EDT | 82.50 | 20.85 | 19.40 | 21.65 | 0.00 | - | 10 | 16 | 31.48% |
| UBER261218P00085000 | 2024-06-17 1:15PM EDT | 85.00 | 22.15 | 20.80 | 23.45 | 0.00 | - | 1 | 41 | 31.48% |
| UBER261218P00087500 | 2024-05-31 2:37PM EDT | 87.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| UBER261218P00090000 | 2024-06-05 11:22AM EDT | 90.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| UBER261218P00095000 | 2024-05-14 12:10PM EDT | 95.00 | 32.60 | 26.50 | 30.80 | 0.00 | - | 1 | 31 | 30.71% |
| UBER261218P00100000 | 2024-05-08 1:15PM EDT | 100.00 | 37.05 | 30.80 | 33.75 | 0.00 | - | 1 | 142 | 27.81% |
| UBER261218P00110000 | 2024-05-13 12:05PM EDT | 110.00 | 44.96 | 38.00 | 41.00 | 0.00 | - | 25 | 0 | 23.02% |
| UBER261218P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 54.00 | 47.90 | 51.20 | 0.00 | - | 100 | 45 | 26.72% |
© 2024 Yahoo. Todos os direitos reservados.