Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
78,00 -0,95 (-1,20%) OURO
2.310,80 +1,20 (+0,05%) Bitcoin USD
62.862,84 +4.002,96 (+6,80%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00055000 | 2024-04-29 10:57AM EDT | 2024-05-03 | 13.15 | 13.10 | 14.90 | 0.00 | - | 1 | 7 | 367.58% |
| UBER240510C00055000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 15.20 | 14.15 | 15.15 | +0.90 | +6.29% | 1 | 28 | 114.45% |
| UBER240517C00055000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 14.75 | 14.30 | 14.55 | +2.23 | +17.81% | 45 | 189 | 70.12% |
| UBER240524C00055000 | 2024-05-01 1:12PM EDT | 2024-05-24 | 12.83 | 14.45 | 14.65 | 0.00 | - | 1 | 39 | 64.55% |
| UBER240531C00055000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 15.50 | 14.50 | 16.30 | -0.10 | -0.64% | 3 | 2 | 81.45% |
| UBER240621C00055000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.05 | 15.10 | 15.35 | +0.82 | +5.76% | 5 | 6,547 | 58.74% |
| UBER240719C00055000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 16.00 | 15.40 | 15.80 | +0.99 | +6.60% | 2 | 1,624 | 52.49% |
| UBER240816C00055000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 16.55 | 16.30 | 16.90 | +2.31 | +16.22% | 1 | 63 | 55.93% |
| UBER240920C00055000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 14.72 | 16.95 | 17.30 | 0.00 | - | 179 | 593 | 53.03% |
| UBER241220C00055000 | 2024-05-01 10:44AM EDT | 2024-12-20 | 17.29 | 18.75 | 19.00 | 0.00 | - | 48 | 218 | 52.33% |
| UBER250117C00055000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 19.90 | 19.25 | 19.50 | +0.99 | +5.24% | 13 | 3,126 | 52.28% |
| UBER250321C00055000 | 2024-05-02 10:07AM EDT | 2025-03-21 | 19.63 | 20.35 | 21.10 | 0.00 | - | 8 | 15 | 53.66% |
| UBER250620C00055000 | 2024-05-01 11:44AM EDT | 2025-06-20 | 21.30 | 19.60 | 22.20 | 0.00 | - | 2 | 602 | 53.78% |
| UBER251219C00055000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 22.31 | 24.40 | 26.05 | 0.00 | - | 10 | 25 | 55.63% |
| UBER260116C00055000 | 2024-05-02 1:11PM EDT | 2026-01-16 | 25.27 | 24.80 | 26.75 | +1.10 | +4.55% | 1 | 476 | 56.29% |
| UBER260618C00055000 | 2024-04-09 12:24PM EDT | 2026-06-18 | 30.98 | 26.30 | 27.80 | 0.00 | - | 1 | 6 | 54.43% |
| UBER261218C00055000 | 2024-04-29 9:43AM EDT | 2026-12-18 | 27.50 | 27.55 | 29.60 | 0.00 | - | 1 | 56 | 53.30% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00055000 | 2024-04-30 11:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 763 | 162.50% |
| UBER240510P00055000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 68 | 644 | 75.39% |
| UBER240517P00055000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 111 | 1,164 | 61.13% |
| UBER240524P00055000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.25 | -0.18 | -58.06% | 37 | 403 | 57.62% |
| UBER240531P00055000 | 2024-05-03 12:35PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.46 | -0.23 | -57.50% | 4 | 436 | 56.06% |
| UBER240607P00055000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 0.40 | 0.25 | 0.66 | 0.00 | - | 2 | 74 | 55.08% |
| UBER240621P00055000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.46 | -0.11 | -19.64% | 1,259 | 2,844 | 46.88% |
| UBER240719P00055000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 0.67 | 0.63 | 0.71 | -0.18 | -21.18% | 6 | 2,378 | 42.33% |
| UBER240816P00055000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 1.16 | 1.27 | 1.31 | -0.21 | -15.33% | 2 | 303 | 44.31% |
| UBER240920P00055000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 1.65 | 1.65 | 1.69 | -0.44 | -21.05% | 21 | 1,832 | 42.25% |
| UBER241220P00055000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 2.98 | 2.73 | 2.83 | 0.00 | - | 25 | 758 | 40.93% |
| UBER250117P00055000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 2.94 | 3.00 | 3.10 | -0.36 | -10.91% | 6 | 6,520 | 40.34% |
| UBER250321P00055000 | 2024-05-03 11:40AM EDT | 2025-03-21 | 3.70 | 3.70 | 3.80 | -0.39 | -9.54% | 2,500 | 934 | 39.97% |
| UBER250620P00055000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 4.41 | 4.25 | 4.75 | -0.49 | -10.00% | 2 | 2,057 | 39.67% |
| UBER251219P00055000 | 2024-04-23 3:30PM EDT | 2025-12-19 | 6.10 | 6.10 | 6.30 | 0.00 | - | 4 | 162 | 38.81% |
| UBER260116P00055000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 6.00 | 6.30 | 7.05 | -0.45 | -6.98% | 5,001 | 2,227 | 40.60% |
| UBER260618P00055000 | 2024-04-29 11:23AM EDT | 2026-06-18 | 9.55 | 5.15 | 9.45 | 0.00 | - | 1 | 444 | 43.93% |
| UBER261218P00055000 | 2024-04-26 9:45AM EDT | 2026-12-18 | 8.30 | 7.85 | 8.65 | 0.00 | - | 2 | 36 | 37.27% |
© 2024 Yahoo. Todos os direitos reservados.