Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.124,43 +754,20 (+1,15%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00050000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 20.05 | 19.85 | 20.35 | -1.09 | -5.16% | 8 | 6,775 | 109.38% |
| UBER240628C00050000 | 2024-06-14 9:35AM EDT | 2024-06-28 | 20.00 | 19.10 | 20.30 | -2.70 | -11.89% | 1 | 9 | 103.61% |
| UBER240705C00050000 | 2024-06-11 2:17PM EDT | 2024-07-05 | 19.25 | 20.05 | 20.55 | 0.00 | - | 20 | 22 | 84.57% |
| UBER240712C00050000 | 2024-06-07 3:14PM EDT | 2024-07-12 | 19.61 | 20.05 | 20.45 | 0.00 | - | 3 | 3 | 70.02% |
| UBER240719C00050000 | 2024-06-14 10:04AM EDT | 2024-07-19 | 20.39 | 20.25 | 20.65 | -0.96 | -4.50% | 11 | 1,077 | 72.66% |
| UBER240816C00050000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 20.21 | 20.65 | 20.90 | -2.64 | -11.55% | 12 | 454 | 62.89% |
| UBER240920C00050000 | 2024-06-14 12:15PM EDT | 2024-09-20 | 21.12 | 20.95 | 21.55 | -0.72 | -3.30% | 1 | 692 | 58.47% |
| UBER241220C00050000 | 2024-06-14 1:58PM EDT | 2024-12-20 | 21.95 | 21.40 | 22.70 | -1.31 | -5.63% | 2 | 442 | 50.12% |
| UBER250117C00050000 | 2024-06-14 2:47PM EDT | 2025-01-17 | 22.53 | 22.65 | 23.35 | -1.17 | -4.94% | 9 | 8,099 | 54.50% |
| UBER250321C00050000 | 2024-06-11 12:23PM EDT | 2025-03-21 | 21.80 | 23.20 | 25.05 | 0.00 | - | 2 | 397 | 55.36% |
| UBER250620C00050000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 28.15 | 24.95 | 25.80 | 0.00 | - | 22 | 1,491 | 54.81% |
| UBER251219C00050000 | 2024-06-13 9:50AM EDT | 2025-12-19 | 29.60 | 27.15 | 28.60 | 0.00 | - | 1 | 1,034 | 55.38% |
| UBER260116C00050000 | 2024-06-14 9:42AM EDT | 2026-01-16 | 27.50 | 27.55 | 28.65 | -2.68 | -8.88% | 1 | 458 | 54.93% |
| UBER260618C00050000 | 2024-06-14 1:46PM EDT | 2026-06-18 | 28.99 | 28.70 | 30.60 | -1.01 | -3.37% | 10 | 184 | 54.38% |
| UBER261218C00050000 | 2024-06-13 2:52PM EDT | 2026-12-18 | 31.90 | 30.20 | 33.30 | 0.00 | - | 35 | 101 | 55.29% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00050000 | 2024-06-13 3:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 4,346 | 92.19% |
| UBER240628P00050000 | 2024-06-06 3:53PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 31 | 82.81% |
| UBER240705P00050000 | 2024-06-05 1:36PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.20 | 0.00 | - | 60 | 52 | 72.27% |
| UBER240712P00050000 | 2024-06-10 12:47PM EDT | 2024-07-12 | 0.65 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 64.45% |
| UBER240719P00050000 | 2024-06-13 10:43AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 2,169 | 50.39% |
| UBER240816P00050000 | 2024-06-14 2:39PM EDT | 2024-08-16 | 0.19 | 0.09 | 0.27 | +0.03 | +18.75% | 15 | 741 | 50.05% |
| UBER240920P00050000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.38 | +0.05 | +15.63% | 50 | 1,819 | 43.21% |
| UBER241220P00050000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 1.01 | 1.00 | 1.07 | +0.08 | +8.60% | 57 | 2,372 | 40.77% |
| UBER250117P00050000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 1.22 | 1.17 | 1.22 | +0.14 | +12.96% | 147 | 6,028 | 39.62% |
| UBER250321P00050000 | 2024-06-12 12:39PM EDT | 2025-03-21 | 1.43 | 1.58 | 1.78 | 0.00 | - | 4 | 750 | 39.58% |
| UBER250620P00050000 | 2024-06-14 1:54PM EDT | 2025-06-20 | 2.47 | 2.32 | 2.51 | +0.22 | +9.78% | 1 | 1,699 | 39.11% |
| UBER251219P00050000 | 2024-06-11 12:02PM EDT | 2025-12-19 | 3.60 | 3.45 | 3.75 | 0.00 | - | 8 | 270 | 37.98% |
| UBER260116P00050000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 3.75 | 3.65 | 3.95 | +0.20 | +5.63% | 1 | 5,462 | 37.95% |
| UBER260618P00050000 | 2024-06-07 2:43PM EDT | 2026-06-18 | 4.46 | 2.51 | 4.55 | 0.00 | - | 30 | 95 | 36.10% |
| UBER261218P00050000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 5.45 | 4.85 | 5.55 | +0.10 | +1.87% | 1 | 859 | 35.67% |
© 2024 Yahoo. Todos os direitos reservados.