Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.610,70 +270,83 (+0,40%)
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:75.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607C00075000 | 2024-05-31 12:21PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 5 | 376 | 52.34% |
| UBER240614C00075000 | 2024-05-31 2:49PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.18 | 0.00 | - | 64 | 249 | 49.61% |
| UBER240621C00075000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 207 | 13,167 | 34.57% |
| UBER240628C00075000 | 2024-05-31 10:52AM EDT | 2024-06-28 | 0.10 | 0.11 | 0.14 | -0.07 | -41.18% | 2 | 65 | 33.30% |
| UBER240705C00075000 | 2024-05-31 1:59PM EDT | 2024-07-05 | 0.16 | 0.17 | 0.22 | -0.14 | -46.67% | 24 | 12 | 32.81% |
| UBER240719C00075000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.39 | 0.00 | - | 86 | 4,978 | 32.03% |
| UBER240816C00075000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.35 | 1.34 | 1.39 | +0.07 | +5.47% | 118 | 3,370 | 38.89% |
| UBER240920C00075000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 1.91 | 1.97 | 2.31 | -0.06 | -3.05% | 41 | 5,523 | 40.21% |
| UBER241220C00075000 | 2024-05-31 3:11PM EDT | 2024-12-20 | 3.75 | 3.95 | 4.10 | -0.10 | -2.60% | 23 | 1,311 | 40.17% |
| UBER250117C00075000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 4.20 | 4.45 | 4.55 | -0.10 | -2.33% | 269 | 3,464 | 39.98% |
| UBER250321C00075000 | 2024-05-31 11:55AM EDT | 2025-03-21 | 5.29 | 5.70 | 5.85 | -0.51 | -8.79% | 3 | 135 | 41.27% |
| UBER250620C00075000 | 2024-05-30 11:56AM EDT | 2025-06-20 | 7.65 | 7.35 | 7.55 | 0.00 | - | 78 | 833 | 42.58% |
| UBER251219C00075000 | 2024-05-28 1:29PM EDT | 2025-12-19 | 9.95 | 10.45 | 11.75 | 0.00 | - | 2 | 113 | 48.19% |
| UBER260116C00075000 | 2024-05-31 2:31PM EDT | 2026-01-16 | 10.55 | 10.80 | 11.95 | -0.60 | -5.38% | 1 | 647 | 47.65% |
| UBER260618C00075000 | 2024-05-28 12:29PM EDT | 2026-06-18 | 12.64 | 13.10 | 15.50 | 0.00 | - | 2 | 343 | 52.20% |
| UBER261218C00075000 | 2024-05-30 3:13PM EDT | 2026-12-18 | 15.00 | 14.65 | 16.40 | 0.00 | - | 31 | 347 | 49.01% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240607P00075000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 10.44 | 9.05 | 10.75 | 0.00 | - | 140 | 0 | 79.88% |
| UBER240614P00075000 | 2024-05-30 2:37PM EDT | 2024-06-14 | 10.88 | 8.60 | 12.55 | 0.00 | - | 1 | 3 | 109.03% |
| UBER240621P00075000 | 2024-05-31 2:49PM EDT | 2024-06-21 | 11.28 | 8.30 | 12.50 | +0.08 | +0.71% | 192 | 1,079 | 88.09% |
| UBER240628P00075000 | 2024-05-17 11:58AM EDT | 2024-06-28 | 9.35 | 8.45 | 12.55 | 0.00 | - | 1 | 0 | 77.12% |
| UBER240719P00075000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 11.25 | 8.60 | 10.85 | +0.20 | +1.81% | 8 | 819 | 32.50% |
| UBER240816P00075000 | 2024-05-31 2:00PM EDT | 2024-08-16 | 11.95 | 10.80 | 11.45 | +0.35 | +3.02% | 1 | 196 | 34.45% |
| UBER240920P00075000 | 2024-05-30 3:47PM EDT | 2024-09-20 | 12.30 | 11.15 | 11.80 | +0.20 | +1.65% | 1 | 1,150 | 31.98% |
| UBER241220P00075000 | 2024-05-30 10:05AM EDT | 2024-12-20 | 13.35 | 12.40 | 12.90 | +1.10 | +8.98% | 1 | 285 | 30.80% |
| UBER250117P00075000 | 2024-05-30 10:24AM EDT | 2025-01-17 | 12.50 | 12.35 | 13.25 | 0.00 | - | 16 | 1,401 | 30.82% |
| UBER250321P00075000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 12.65 | 11.00 | 14.20 | 0.00 | - | 64 | 195 | 31.84% |
| UBER250620P00075000 | 2024-05-29 2:03PM EDT | 2025-06-20 | 14.30 | 13.25 | 15.50 | 0.00 | - | 1 | 186 | 33.01% |
| UBER251219P00075000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 15.35 | 14.55 | 16.50 | 0.00 | - | 3 | 13 | 30.41% |
| UBER260116P00075000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 16.87 | 15.00 | 17.30 | +1.37 | +8.84% | 50 | 277 | 32.17% |
| UBER260618P00075000 | 2024-05-23 9:36AM EDT | 2026-06-18 | 17.14 | 15.80 | 18.80 | 0.00 | - | 1 | 34 | 32.79% |
| UBER261218P00075000 | 2024-05-23 2:08PM EDT | 2026-12-18 | 18.85 | 16.00 | 21.00 | 0.00 | - | 1 | 191 | 34.75% |
© 2024 Yahoo. Todos os direitos reservados.