Mercado fechará em 6 h 14 min
BOVESPA
124.676,94 -896,22 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 0,00 (0,00%) PETROLEO CRU
81,40 -0,50 (-0,61%) OURO
2.326,00 -20,40 (-0,87%) Bitcoin USD
66.437,93 +473,37 (+0,72%)
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 comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 2024-04-22 3:42PM EDT | 40.00 | 29.01 | 28.45 | 32.25 | 0.00 | - | 14 | 20 | 287.50% |
| UBER240426C00045000 | 2024-04-19 3:45PM EDT | 45.00 | 24.29 | 23.70 | 26.45 | 0.00 | - | 7 | 4 | 365.43% |
| UBER240426C00050000 | 2024-04-22 11:18AM EDT | 50.00 | 18.95 | 19.05 | 21.15 | 0.00 | - | 2 | 25 | 274.41% |
| UBER240426C00055000 | 2024-04-22 9:48AM EDT | 55.00 | 14.95 | 14.90 | 15.95 | 0.00 | - | 6 | 37 | 151.37% |
| UBER240426C00060000 | 2024-04-22 11:23AM EDT | 60.00 | 8.90 | 9.65 | 10.55 | 0.00 | - | 10 | 97 | 117.97% |
| UBER240426C00063000 | 2024-04-22 1:52PM EDT | 63.00 | 6.80 | 6.80 | 7.70 | 0.00 | - | 6 | 9 | 62.50% |
| UBER240426C00064000 | 2024-04-22 3:21PM EDT | 64.00 | 5.35 | 5.55 | 6.75 | 0.00 | - | 1 | 2 | 92.19% |
| UBER240426C00065000 | 2024-04-22 3:51PM EDT | 65.00 | 3.97 | 5.05 | 5.55 | 0.00 | - | 242 | 151 | 52.54% |
| UBER240426C00066000 | 2024-04-22 1:17PM EDT | 66.00 | 3.24 | 3.80 | 4.95 | 0.00 | - | 104 | 93 | 50.10% |
| UBER240426C00067000 | 2024-04-22 1:56PM EDT | 67.00 | 3.15 | 3.00 | 3.85 | 0.00 | - | 94 | 126 | 64.89% |
| UBER240426C00068000 | 2024-04-22 3:59PM EDT | 68.00 | 1.82 | 2.17 | 3.10 | 0.00 | - | 289 | 399 | 63.09% |
| UBER240426C00069000 | 2024-04-22 3:59PM EDT | 69.00 | 1.27 | 1.79 | 2.20 | 0.00 | - | 558 | 1,127 | 53.42% |
| UBER240426C00070000 | 2024-04-23 9:31AM EDT | 70.00 | 1.33 | 1.15 | 1.41 | +0.53 | +70.67% | 77 | 1,908 | 45.41% |
| UBER240426C00071000 | 2024-04-23 9:30AM EDT | 71.00 | 0.83 | 0.00 | 0.00 | +0.38 | +71.70% | 11 | 1,672 | 3.13% |
| UBER240426C00072000 | 2024-04-23 9:31AM EDT | 72.00 | 0.52 | 0.46 | 0.52 | +0.28 | +107.69% | 35 | 1,325 | 41.31% |
| UBER240426C00073000 | 2024-04-23 9:30AM EDT | 73.00 | 0.31 | 0.00 | 0.00 | +0.16 | +1,600.00% | 25 | 1,151 | 12.50% |
| UBER240426C00074000 | 2024-04-23 9:30AM EDT | 74.00 | 0.14 | 0.00 | 0.00 | +0.05 | +23.81% | 11 | 1,034 | 12.50% |
| UBER240426C00075000 | 2024-04-23 9:30AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | +0.04 | +100.00% | 2 | 1,499 | 12.50% |
| UBER240426C00076000 | 2024-04-22 3:57PM EDT | 76.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 333 | 1,054 | 52.54% |
| UBER240426C00077000 | 2024-04-22 3:45PM EDT | 77.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 160 | 2,586 | 78.32% |
| UBER240426C00078000 | 2024-04-22 3:27PM EDT | 78.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 309 | 1,217 | 84.96% |
| UBER240426C00079000 | 2024-04-22 3:46PM EDT | 79.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 39 | 1,152 | 91.89% |
| UBER240426C00080000 | 2024-04-22 3:55PM EDT | 80.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 335 | 3,941 | 60.94% |
| UBER240426C00081000 | 2024-04-22 3:15PM EDT | 81.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 13 | 341 | 76.95% |
| UBER240426C00082000 | 2024-04-22 11:24AM EDT | 82.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 8 | 412 | 95.12% |
| UBER240426C00083000 | 2024-04-22 2:16PM EDT | 83.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 10 | 388 | 99.02% |
| UBER240426C00084000 | 2024-04-22 3:26PM EDT | 84.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 17 | 1,144 | 124.41% |
| UBER240426C00085000 | 2024-04-22 2:50PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 1,088 | 75.00% |
| UBER240426C00086000 | 2024-04-22 10:20AM EDT | 86.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 6 | 217 | 136.13% |
| UBER240426C00087000 | 2024-04-22 3:26PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 728 | 75.00% |
| UBER240426C00088000 | 2024-04-22 10:19AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 572 | 78.13% |
| UBER240426C00089000 | 2024-04-19 2:50PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 50.00% |
| UBER240426C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 84.38% |
| UBER240426C00091000 | 2024-04-08 2:21PM EDT | 91.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 162.89% |
| UBER240426C00095000 | 2024-04-18 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 182.81% |
| UBER240426C00100000 | 2024-03-28 2:08PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 205.86% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 2024-04-19 1:18PM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 143 | 213.87% |
| UBER240426P00055000 | 2024-04-19 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 41 | 512 | 164.06% |
| UBER240426P00060000 | 2024-04-22 2:03PM EDT | 60.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 822 | 861 | 94.92% |
| UBER240426P00061000 | 2024-04-22 9:58AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 107.32% |
| UBER240426P00062000 | 2024-04-22 3:53PM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 53 | 257 | 71.29% |
| UBER240426P00063000 | 2024-04-22 3:26PM EDT | 63.00 | 0.06 | 0.02 | 0.40 | 0.00 | - | 3,027 | 3,151 | 75.59% |
| UBER240426P00064000 | 2024-04-22 3:56PM EDT | 64.00 | 0.13 | 0.02 | 0.50 | 0.00 | - | 195 | 276 | 71.09% |
| UBER240426P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | -0.04 | -17.39% | 1 | 3,715 | 25.00% |
| UBER240426P00066000 | 2024-04-22 3:59PM EDT | 66.00 | 0.32 | 0.05 | 0.51 | 0.00 | - | 457 | 700 | 54.39% |
| UBER240426P00067000 | 2024-04-23 9:30AM EDT | 67.00 | 0.38 | 0.00 | 0.00 | -0.17 | -23.61% | 18 | 1,763 | 12.50% |
| UBER240426P00068000 | 2024-04-23 9:30AM EDT | 68.00 | 0.44 | 0.00 | 0.00 | -0.38 | -31.67% | 5 | 2,068 | 6.25% |
| UBER240426P00069000 | 2024-04-23 9:30AM EDT | 69.00 | 0.69 | 0.00 | 0.00 | -0.78 | -34.67% | 1 | 1,864 | 6.25% |
| UBER240426P00070000 | 2024-04-23 9:30AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | -0.62 | -34.64% | 19 | 2,581 | 0.78% |
| UBER240426P00071000 | 2024-04-23 9:30AM EDT | 71.00 | 1.67 | 0.00 | 0.00 | -0.76 | -32.20% | 2 | 3,280 | 0.00% |
| UBER240426P00072000 | 2024-04-23 9:30AM EDT | 72.00 | 2.36 | 0.00 | 0.00 | -0.22 | -7.86% | 1 | 1,390 | 0.00% |
| UBER240426P00073000 | 2024-04-22 2:43PM EDT | 73.00 | 3.64 | 2.70 | 3.55 | 0.00 | - | 652 | 2,051 | 59.57% |
| UBER240426P00074000 | 2024-04-22 3:54PM EDT | 74.00 | 5.35 | 3.45 | 4.30 | 0.00 | - | 658 | 2,928 | 58.11% |
| UBER240426P00075000 | 2024-04-23 9:30AM EDT | 75.00 | 4.98 | 0.00 | 0.00 | -1.25 | -20.03% | 2 | 748 | 0.00% |
| UBER240426P00076000 | 2024-04-22 1:46PM EDT | 76.00 | 6.44 | 5.35 | 6.60 | 0.00 | - | 25 | 116 | 52.93% |
| UBER240426P00077000 | 2024-04-22 2:38PM EDT | 77.00 | 7.40 | 6.45 | 7.50 | 0.00 | - | 23 | 206 | 59.38% |
| UBER240426P00078000 | 2024-04-19 3:34PM EDT | 78.00 | 8.67 | 7.35 | 8.55 | 0.00 | - | 6 | 14 | 62.89% |
| UBER240426P00079000 | 2024-04-22 3:14PM EDT | 79.00 | 9.75 | 8.40 | 9.50 | 0.00 | - | 30 | 32 | 68.75% |
| UBER240426P00080000 | 2024-04-18 3:30PM EDT | 80.00 | 8.67 | 9.15 | 10.25 | 0.00 | - | 14 | 2 | 101.17% |
| UBER240426P00081000 | 2024-04-19 9:45AM EDT | 81.00 | 10.30 | 10.00 | 11.40 | 0.00 | - | 7 | 1 | 117.87% |
| UBER240426P00082000 | 2024-04-22 3:14PM EDT | 82.00 | 12.75 | 10.90 | 13.00 | 0.00 | - | 25 | 0 | 85.16% |
| UBER240426P00083000 | 2024-04-22 9:51AM EDT | 83.00 | 13.10 | 11.90 | 14.00 | 0.00 | - | 3 | 1 | 90.63% |
| UBER240426P00084000 | 2024-04-19 12:15PM EDT | 84.00 | 15.40 | 12.90 | 15.00 | 0.00 | - | 5 | 0 | 95.70% |
| UBER240426P00085000 | 2024-04-18 9:34AM EDT | 85.00 | 13.30 | 13.95 | 15.90 | 0.00 | - | 3 | 3 | 96.09% |
| UBER240426P00086000 | 2024-04-17 12:09PM EDT | 86.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UBER240426P00087000 | 2024-04-22 11:31AM EDT | 87.00 | 17.82 | 15.90 | 18.00 | 0.00 | - | 1 | 0 | 110.55% |
| UBER240426P00088000 | 2024-04-19 12:49PM EDT | 88.00 | 18.90 | 16.60 | 19.00 | 0.00 | - | 1 | 0 | 199.71% |
| UBER240426P00089000 | 2024-04-22 10:53AM EDT | 89.00 | 20.00 | 17.90 | 20.00 | 0.00 | - | 1 | 0 | 119.92% |
| UBER240426P00090000 | 2024-04-18 9:40AM EDT | 90.00 | 18.20 | 18.95 | 20.90 | 0.00 | - | 8 | 0 | 119.14% |
| UBER240426P00091000 | 2024-04-22 10:09AM EDT | 91.00 | 20.85 | 20.05 | 21.75 | 0.00 | - | 5 | 0 | 117.19% |
| UBER240426P00095000 | 2024-04-18 3:03PM EDT | 95.00 | 23.95 | 23.75 | 26.15 | 0.00 | - | - | 0 | 146.09% |
| UBER240426P00100000 | 2024-04-19 11:14AM EDT | 100.00 | 30.70 | 28.55 | 31.25 | 0.00 | - | 6 | 0 | 151.95% |
| UBER240426P00115000 | 2024-04-19 11:11AM EDT | 115.00 | 45.60 | 43.55 | 46.55 | 0.00 | - | 4 | 0 | 240.23% |
© 2024 Yahoo. Todos os direitos reservados.