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
66.143,87 +1.058,97 (+1,63%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621C00085000 | 2024-06-13 1:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 6,330 | 54.69% |
| UBER240628C00085000 | 2024-06-13 9:36AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 47.66% |
| UBER240705C00085000 | 2024-06-14 2:55PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.09 | -0.08 | -66.67% | 101 | 14 | 42.68% |
| UBER240712C00085000 | 2024-06-12 3:59PM EDT | 2024-07-12 | 0.20 | 0.07 | 0.15 | 0.00 | - | - | 90 | 40.53% |
| UBER240719C00085000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 130 | 4,362 | 35.74% |
| UBER240726C00085000 | 2024-06-13 12:53PM EDT | 2024-07-26 | 0.28 | 0.17 | 0.21 | 0.00 | - | 1 | 3 | 35.40% |
| UBER240816C00085000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.93 | -0.10 | -9.90% | 296 | 6,320 | 42.33% |
| UBER240920C00085000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 1.50 | 1.49 | 1.67 | -0.11 | -6.83% | 129 | 3,164 | 41.55% |
| UBER241220C00085000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 3.40 | 3.40 | 3.50 | -0.22 | -6.08% | 2 | 901 | 41.08% |
| UBER250117C00085000 | 2024-06-14 10:27AM EDT | 2025-01-17 | 3.85 | 3.80 | 3.95 | -0.30 | -7.23% | 1 | 3,734 | 40.67% |
| UBER250321C00085000 | 2024-06-13 11:14AM EDT | 2025-03-21 | 5.37 | 5.15 | 5.30 | 0.00 | - | 16 | 2,246 | 41.79% |
| UBER250620C00085000 | 2024-06-13 1:05PM EDT | 2025-06-20 | 7.25 | 6.90 | 7.10 | 0.00 | - | 20 | 1,569 | 42.96% |
| UBER251219C00085000 | 2024-06-14 2:54PM EDT | 2025-12-19 | 10.00 | 9.95 | 10.60 | -0.62 | -5.84% | 1 | 307 | 45.47% |
| UBER260116C00085000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 11.92 | 9.50 | 10.60 | 0.00 | - | 1 | 1,270 | 44.36% |
| UBER260618C00085000 | 2024-06-12 1:14PM EDT | 2026-06-18 | 14.20 | 12.65 | 13.10 | 0.00 | - | 8 | 287 | 45.78% |
| UBER261218C00085000 | 2024-06-12 2:04PM EDT | 2026-12-18 | 16.20 | 14.65 | 17.10 | 0.00 | - | 2 | 411 | 50.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240621P00085000 | 2024-06-12 11:09AM EDT | 2024-06-21 | 13.00 | 14.80 | 15.10 | 0.00 | - | 7 | 0 | 54.69% |
| UBER240628P00085000 | 2024-06-13 10:57AM EDT | 2024-06-28 | 14.50 | 14.80 | 15.05 | 0.00 | - | 1 | 0 | 54.10% |
| UBER240719P00085000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 18.31 | 15.50 | 16.00 | 0.00 | - | 3 | 0 | 54.44% |
| UBER240816P00085000 | 2024-06-12 3:51PM EDT | 2024-08-16 | 12.35 | 15.15 | 15.40 | 0.00 | - | 180 | 205 | 34.67% |
| UBER240920P00085000 | 2024-06-13 9:57AM EDT | 2024-09-20 | 13.90 | 14.70 | 15.85 | 0.00 | - | 1 | 1,154 | 33.72% |
| UBER241220P00085000 | 2024-06-14 3:15PM EDT | 2024-12-20 | 16.67 | 16.50 | 16.65 | -3.48 | -17.27% | 1 | 569 | 30.23% |
| UBER250117P00085000 | 2024-06-12 10:09AM EDT | 2025-01-17 | 15.45 | 16.40 | 16.85 | 0.00 | - | 45 | 1,683 | 29.44% |
| UBER250321P00085000 | 2024-06-12 1:10PM EDT | 2025-03-21 | 15.47 | 16.55 | 18.05 | 0.00 | - | 3 | 21 | 31.95% |
| UBER250620P00085000 | 2024-06-14 1:28PM EDT | 2025-06-20 | 18.65 | 17.30 | 19.10 | +0.95 | +5.37% | 1 | 1,199 | 31.96% |
| UBER251219P00085000 | 2024-05-30 12:51PM EDT | 2025-12-19 | 23.10 | 19.00 | 21.05 | 0.00 | - | 2 | 142 | 32.25% |
| UBER260116P00085000 | 2024-06-12 11:41AM EDT | 2026-01-16 | 18.90 | 19.90 | 20.30 | 0.00 | - | 15 | 50 | 29.22% |
| UBER260618P00085000 | 2024-02-20 2:00PM EDT | 2026-06-18 | 19.85 | 17.75 | 18.75 | 0.00 | - | 3 | 29 | 21.77% |
| UBER261218P00085000 | 2024-06-14 9:36AM EDT | 2026-12-18 | 22.37 | 21.10 | 24.20 | -0.08 | -0.36% | 1 | 39 | 32.31% |
© 2024 Yahoo. Todos os direitos reservados.