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
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.776,75 +3.109,84 (+5,21%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510C00065000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 5.55 | 5.45 | 5.55 | +0.60 | +12.12% | 259 | 125 | 78.52% |
| UBER240517C00065000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 5.85 | 5.70 | 5.85 | +0.46 | +8.53% | 30 | 1,001 | 61.62% |
| UBER240524C00065000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 6.79 | 6.00 | 6.30 | +0.74 | +12.23% | 6 | 28 | 56.93% |
| UBER240531C00065000 | 2024-05-03 10:24AM EDT | 2024-05-31 | 6.80 | 5.00 | 7.35 | +0.45 | +7.09% | 3 | 236 | 66.87% |
| UBER240621C00065000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 7.10 | 6.95 | 7.10 | +0.55 | +8.40% | 186 | 5,738 | 47.83% |
| UBER240719C00065000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 7.80 | 7.20 | 7.95 | +0.51 | +7.00% | 24 | 2,110 | 45.48% |
| UBER240816C00065000 | 2024-05-03 10:24AM EDT | 2024-08-16 | 9.75 | 9.15 | 9.30 | +1.10 | +12.72% | 3 | 57 | 48.77% |
| UBER240920C00065000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 10.20 | 9.95 | 10.30 | +0.90 | +9.68% | 9 | 1,681 | 48.49% |
| UBER241220C00065000 | 2024-05-02 12:27PM EDT | 2024-12-20 | 12.10 | 12.35 | 12.55 | 0.00 | - | 14 | 219 | 48.65% |
| UBER250117C00065000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 13.20 | 12.90 | 13.25 | +0.60 | +4.76% | 40 | 7,694 | 49.15% |
| UBER250321C00065000 | 2024-05-03 1:38PM EDT | 2025-03-21 | 14.95 | 13.55 | 15.30 | +1.30 | +9.52% | 13 | 54 | 52.53% |
| UBER250620C00065000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 16.30 | 16.10 | 16.35 | +0.25 | +1.56% | 2 | 6,552 | 50.22% |
| UBER251219C00065000 | 2024-04-23 12:53PM EDT | 2025-12-19 | 20.63 | 19.00 | 20.20 | 0.00 | - | 1 | 29 | 51.84% |
| UBER260116C00065000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 19.75 | 17.95 | 21.05 | +0.58 | +3.03% | 5 | 2,329 | 50.36% |
| UBER260618C00065000 | 2024-04-29 11:06AM EDT | 2026-06-18 | 21.22 | 19.70 | 23.95 | 0.00 | - | 3 | 18 | 51.49% |
| UBER261218C00065000 | 2024-05-01 9:33AM EDT | 2026-12-18 | 21.10 | 22.45 | 25.65 | 0.00 | - | 1 | 110 | 51.88% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240510P00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.19 | 1.17 | 1.21 | -0.28 | -19.05% | 1,769 | 762 | 75.93% |
| UBER240517P00065000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.46 | 1.37 | 1.43 | -0.25 | -14.62% | 290 | 13,277 | 58.45% |
| UBER240524P00065000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.48 | 1.59 | 1.66 | -0.57 | -27.80% | 31 | 221 | 51.76% |
| UBER240531P00065000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.77 | 1.67 | 1.85 | -0.26 | -12.81% | 32 | 70 | 48.24% |
| UBER240607P00065000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.90 | 1.49 | 2.12 | -0.65 | -25.49% | 13 | 29 | 46.78% |
| UBER240621P00065000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 2.32 | 2.31 | 2.34 | -0.40 | -14.71% | 86 | 5,343 | 41.99% |
| UBER240719P00065000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 2.77 | 2.89 | 2.95 | -0.53 | -16.06% | 14 | 3,103 | 38.86% |
| UBER240816P00065000 | 2024-05-03 11:11AM EDT | 2024-08-16 | 3.85 | 3.95 | 4.05 | -0.55 | -12.50% | 14 | 386 | 41.37% |
| UBER240920P00065000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 4.65 | 4.50 | 4.60 | -0.35 | -7.00% | 18 | 3,027 | 39.30% |
| UBER241220P00065000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 5.94 | 6.05 | 6.20 | -0.61 | -9.31% | 3 | 814 | 38.39% |
| UBER250117P00065000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 6.25 | 6.40 | 6.55 | -0.65 | -9.42% | 65 | 3,709 | 37.86% |
| UBER250321P00065000 | 2024-05-01 11:25AM EDT | 2025-03-21 | 8.20 | 7.25 | 7.40 | 0.00 | - | 4 | 17 | 37.45% |
| UBER250620P00065000 | 2024-05-02 9:56AM EDT | 2025-06-20 | 8.95 | 8.35 | 8.55 | 0.00 | - | 108 | 647 | 37.24% |
| UBER251219P00065000 | 2024-05-01 10:41AM EDT | 2025-12-19 | 11.03 | 9.55 | 10.40 | 0.00 | - | 1 | 235 | 36.63% |
| UBER260116P00065000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 10.55 | 10.20 | 11.45 | 0.00 | - | 10 | 165 | 38.92% |
| UBER260618P00065000 | 2024-04-15 3:31PM EDT | 2026-06-18 | 10.92 | 9.65 | 11.85 | 0.00 | - | 10 | 26 | 35.94% |
| UBER261218P00065000 | 2024-04-29 12:35PM EDT | 2026-12-18 | 12.70 | 12.15 | 13.60 | 0.00 | - | 6 | 2,197 | 36.56% |
© 2024 Yahoo. Todos os direitos reservados.