Mercado fechará em 2 h 6 min
BOVESPA
127.491,44 -259,48 (-0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.742,95 -650,33 (-1,13%) PETROLEO CRU
79,20 -0,60 (-0,75%) OURO
2.424,10 -14,40 (-0,59%) Bitcoin USD
69.694,75 +1.275,73 (+1,86%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:54PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524C00040000 | 2024-05-20 12:01PM EDT | 40.00 | 25.13 | 24.05 | 25.15 | 0.00 | - | 1 | 19 | 276.95% |
| UBER240524C00045000 | 2024-05-15 3:10PM EDT | 45.00 | 21.19 | 19.05 | 19.30 | 0.00 | - | 1 | 12 | 131.25% |
| UBER240524C00050000 | 2024-05-20 1:43PM EDT | 50.00 | 14.60 | 14.05 | 14.25 | 0.00 | - | 1 | 45 | 0.00% |
| UBER240524C00055000 | 2024-05-20 2:33PM EDT | 55.00 | 9.57 | 9.10 | 9.30 | 0.00 | - | 21 | 62 | 60.94% |
| UBER240524C00056000 | 2024-05-15 11:54AM EDT | 56.00 | 10.30 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 54.69% |
| UBER240524C00057000 | 2024-05-06 2:01PM EDT | 57.00 | 15.05 | 7.10 | 7.30 | 0.00 | - | 5 | 4 | 48.44% |
| UBER240524C00058000 | 2024-05-20 2:03PM EDT | 58.00 | 6.61 | 6.15 | 7.15 | 0.00 | - | 60 | 53 | 87.11% |
| UBER240524C00059000 | 2024-05-21 9:35AM EDT | 59.00 | 5.05 | 5.15 | 5.30 | -0.50 | -9.01% | 3 | 75 | 36.72% |
| UBER240524C00060000 | 2024-05-21 1:05PM EDT | 60.00 | 4.16 | 4.15 | 4.30 | -0.44 | -9.57% | 9 | 66 | 30.47% |
| UBER240524C00061000 | 2024-05-21 12:51PM EDT | 61.00 | 3.32 | 3.20 | 3.35 | -0.59 | -15.09% | 1 | 40 | 32.81% |
| UBER240524C00062000 | 2024-05-21 12:38PM EDT | 62.00 | 2.45 | 2.36 | 2.45 | -0.40 | -14.04% | 11 | 140 | 32.62% |
| UBER240524C00063000 | 2024-05-21 12:58PM EDT | 63.00 | 1.55 | 1.58 | 1.95 | -0.49 | -24.02% | 58 | 96 | 45.02% |
| UBER240524C00064000 | 2024-05-21 1:19PM EDT | 64.00 | 0.87 | 0.95 | 0.99 | -0.45 | -34.09% | 659 | 1,026 | 31.25% |
| UBER240524C00065000 | 2024-05-21 1:39PM EDT | 65.00 | 0.52 | 0.52 | 0.54 | -0.30 | -36.59% | 3,443 | 2,900 | 31.45% |
| UBER240524C00066000 | 2024-05-21 1:34PM EDT | 66.00 | 0.25 | 0.25 | 0.26 | -0.23 | -47.92% | 1,133 | 3,625 | 31.54% |
| UBER240524C00067000 | 2024-05-21 1:39PM EDT | 67.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 1,281 | 3,041 | 33.11% |
| UBER240524C00068000 | 2024-05-21 1:36PM EDT | 68.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 196 | 3,366 | 34.38% |
| UBER240524C00069000 | 2024-05-21 1:05PM EDT | 69.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 258 | 1,937 | 37.89% |
| UBER240524C00070000 | 2024-05-21 12:23PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 126 | 2,137 | 42.19% |
| UBER240524C00071000 | 2024-05-21 1:22PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 328 | 860 | 47.66% |
| UBER240524C00072000 | 2024-05-21 1:23PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 1,067 | 50.00% |
| UBER240524C00073000 | 2024-05-21 12:55PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 413 | 53.13% |
| UBER240524C00074000 | 2024-05-20 12:16PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 607 | 57.81% |
| UBER240524C00075000 | 2024-05-21 12:47PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 107 | 2,571 | 62.50% |
| UBER240524C00076000 | 2024-05-21 1:21PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 290 | 72.66% |
| UBER240524C00077000 | 2024-05-21 10:03AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 84 | 62.50% |
| UBER240524C00078000 | 2024-05-20 3:12PM EDT | 78.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 103 | 331 | 83.59% |
| UBER240524C00079000 | 2024-05-20 3:12PM EDT | 79.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 41 | 85 | 128.52% |
| UBER240524C00080000 | 2024-05-20 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 245 | 480 | 90.63% |
| UBER240524C00081000 | 2024-05-20 11:51AM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 139 | 152.15% |
| UBER240524C00082000 | 2024-05-20 10:05AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 80 | 84.38% |
| UBER240524C00083000 | 2024-05-13 3:36PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 77 | 97.66% |
| UBER240524C00084000 | 2024-05-13 3:36PM EDT | 84.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 26 | 79 | 96.88% |
| UBER240524C00085000 | 2024-05-20 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 444 | 100.00% |
| UBER240524C00086000 | 2024-05-20 9:35AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 300 | 96.88% |
| UBER240524C00087000 | 2024-05-20 10:53AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 100.00% |
| UBER240524C00088000 | 2024-05-17 3:51PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 204 | 394 | 117.19% |
| UBER240524C00089000 | 2024-05-17 3:38PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 115 | 120.31% |
| UBER240524C00090000 | 2024-05-17 3:37PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 152 | 125.00% |
| UBER240524C00095000 | 2024-05-16 11:16AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 125.00% |
| UBER240524C00100000 | 2024-05-13 12:41PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 64 | 247.66% |
| UBER240524C00105000 | 2024-05-06 9:37AM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 268.36% |
| UBER240524C00110000 | 2024-04-30 12:48PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 287.89% |
| UBER240524C00115000 | 2024-05-16 10:17AM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 249.22% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240524P00040000 | 2024-05-06 1:19PM EDT | 40.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| UBER240524P00045000 | 2024-05-20 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 118.75% |
| UBER240524P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 744 | 87.50% |
| UBER240524P00052000 | 2024-05-20 10:00AM EDT | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 12 | 116.02% |
| UBER240524P00053000 | 2024-05-14 11:29AM EDT | 53.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | - | 2 | 119.14% |
| UBER240524P00054000 | 2024-05-20 10:35AM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 583 | 643 | 71.88% |
| UBER240524P00055000 | 2024-05-21 1:16PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 389 | 64.84% |
| UBER240524P00056000 | 2024-05-21 12:05PM EDT | 56.00 | 0.01 | 0.01 | 0.26 | -0.01 | -50.00% | 15 | 33 | 84.38% |
| UBER240524P00057000 | 2024-05-20 1:19PM EDT | 57.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 455 | 60.16% |
| UBER240524P00058000 | 2024-05-21 11:07AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 91 | 50.00% |
| UBER240524P00059000 | 2024-05-20 2:11PM EDT | 59.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 67 | 47.07% |
| UBER240524P00060000 | 2024-05-21 1:20PM EDT | 60.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 97 | 894 | 42.19% |
| UBER240524P00061000 | 2024-05-21 1:16PM EDT | 61.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 230 | 566 | 38.09% |
| UBER240524P00062000 | 2024-05-21 1:38PM EDT | 62.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.00% | 1,785 | 3,434 | 35.84% |
| UBER240524P00063000 | 2024-05-21 1:34PM EDT | 63.00 | 0.40 | 0.39 | 0.43 | +0.03 | +8.11% | 401 | 5,635 | 35.25% |
| UBER240524P00064000 | 2024-05-21 1:23PM EDT | 64.00 | 0.82 | 0.75 | 0.78 | +0.15 | +22.39% | 827 | 2,809 | 34.28% |
| UBER240524P00065000 | 2024-05-21 1:38PM EDT | 65.00 | 1.31 | 1.30 | 1.34 | +0.16 | +13.91% | 581 | 3,388 | 34.96% |
| UBER240524P00066000 | 2024-05-21 1:22PM EDT | 66.00 | 2.14 | 2.02 | 2.09 | +0.46 | +27.38% | 120 | 2,271 | 37.31% |
| UBER240524P00067000 | 2024-05-21 1:14PM EDT | 67.00 | 3.23 | 2.89 | 2.97 | +0.85 | +35.71% | 82 | 2,080 | 41.41% |
| UBER240524P00068000 | 2024-05-21 11:47AM EDT | 68.00 | 3.80 | 3.80 | 4.00 | +0.40 | +11.76% | 28 | 648 | 52.44% |
| UBER240524P00069000 | 2024-05-21 11:16AM EDT | 69.00 | 4.80 | 4.80 | 4.95 | +0.34 | +7.62% | 4 | 264 | 51.95% |
| UBER240524P00070000 | 2024-05-21 1:19PM EDT | 70.00 | 6.10 | 5.80 | 5.95 | +0.67 | +12.34% | 64 | 1,126 | 59.57% |
| UBER240524P00071000 | 2024-05-20 3:49PM EDT | 71.00 | 6.51 | 6.75 | 6.95 | 0.00 | - | 91 | 137 | 64.26% |
| UBER240524P00072000 | 2024-05-20 3:51PM EDT | 72.00 | 7.20 | 7.25 | 7.95 | 0.00 | - | 686 | 14 | 80.66% |
| UBER240524P00073000 | 2024-05-20 2:53PM EDT | 73.00 | 8.40 | 8.20 | 8.95 | 0.00 | - | 158 | 0 | 87.89% |
| UBER240524P00074000 | 2024-05-20 2:51PM EDT | 74.00 | 9.40 | 8.60 | 10.00 | 0.00 | - | 31 | 0 | 99.22% |
| UBER240524P00075000 | 2024-05-13 10:35AM EDT | 75.00 | 9.73 | 10.05 | 11.00 | 0.00 | - | 20 | 0 | 106.06% |
| UBER240524P00076000 | 2024-05-13 12:57PM EDT | 76.00 | 10.49 | 11.80 | 11.95 | 0.00 | - | 19 | 0 | 99.22% |
| UBER240524P00077000 | 2024-05-08 2:57PM EDT | 77.00 | 12.44 | 12.00 | 13.00 | 0.00 | - | 10 | 0 | 119.14% |
| UBER240524P00078000 | 2024-05-08 3:46PM EDT | 78.00 | 11.65 | 13.30 | 13.95 | 0.00 | - | 20 | 1 | 120.31% |
| UBER240524P00079000 | 2024-05-14 10:32AM EDT | 79.00 | 13.95 | 14.80 | 14.90 | 0.00 | - | 2 | 0 | 113.28% |
| UBER240524P00080000 | 2024-05-06 9:33AM EDT | 80.00 | 15.60 | 15.80 | 15.90 | +6.45 | +70.49% | 1 | 7 | 118.75% |
| UBER240524P00081000 | 2024-05-15 12:01PM EDT | 81.00 | 14.90 | 16.80 | 16.90 | 0.00 | - | 1 | 1 | 123.83% |
| UBER240524P00082000 | 2024-05-15 12:01PM EDT | 82.00 | 15.90 | 17.35 | 17.95 | 0.00 | - | 1 | 0 | 143.36% |
| UBER240524P00083000 | 2024-05-15 12:01PM EDT | 83.00 | 16.90 | 18.80 | 18.90 | 0.00 | - | 1 | 0 | 134.38% |
| UBER240524P00084000 | 2024-05-21 10:45AM EDT | 84.00 | 19.60 | 19.40 | 19.95 | +2.05 | +11.68% | 1 | 0 | 154.10% |
| UBER240524P00085000 | 2024-05-15 11:45AM EDT | 85.00 | 18.85 | 20.80 | 20.95 | 0.00 | - | 7 | 0 | 148.44% |
© 2024 Yahoo. Todos os direitos reservados.