Mercado fechará em 3 hs
BOVESPA
128.538,18 +1.415,93 (+1,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.877,81 +200,76 (+0,35%) PETROLEO CRU
78,37 -0,58 (-0,73%) OURO
2.307,40 -2,20 (-0,10%) Bitcoin USD
61.648,30 +2.597,13 (+4,40%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:00PM EDT. Mercado aberto.
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00070000 | 2024-05-03 12:43PM EDT | 2024-05-03 | 0.26 | 0.27 | 0.30 | +0.08 | +44.44% | 4,115 | 6,753 | 23.34% |
| UBER240510C00070000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 3.00 | 2.97 | 3.05 | +0.70 | +30.43% | 3,981 | 2,626 | 73.93% |
| UBER240517C00070000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 3.30 | 3.25 | 3.30 | +0.70 | +26.92% | 648 | 3,438 | 58.67% |
| UBER240524C00070000 | 2024-05-03 12:00PM EDT | 2024-05-24 | 3.70 | 3.55 | 3.65 | +0.77 | +26.28% | 6 | 213 | 53.20% |
| UBER240531C00070000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 3.80 | 3.80 | 3.90 | +0.65 | +20.63% | 33 | 661 | 50.15% |
| UBER240607C00070000 | 2024-05-03 12:38PM EDT | 2024-06-07 | 4.11 | 4.10 | 4.25 | +0.41 | +11.08% | 22 | 62 | 49.02% |
| UBER240621C00070000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 4.61 | 4.60 | 4.65 | +0.66 | +16.97% | 1,807 | 21,715 | 45.48% |
| UBER240719C00070000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 5.50 | 5.50 | 5.60 | +0.65 | +13.40% | 324 | 23,059 | 43.80% |
| UBER240816C00070000 | 2024-05-03 12:42PM EDT | 2024-08-16 | 7.00 | 6.95 | 7.05 | +0.70 | +11.11% | 63 | 643 | 47.28% |
| UBER240920C00070000 | 2024-05-03 12:37PM EDT | 2024-09-20 | 7.88 | 7.90 | 8.00 | +0.79 | +11.14% | 16 | 1,572 | 46.52% |
| UBER241220C00070000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 10.55 | 10.35 | 10.45 | +1.07 | +11.29% | 5 | 558 | 47.42% |
| UBER250117C00070000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 10.81 | 10.90 | 11.00 | +0.84 | +8.43% | 16 | 5,711 | 47.18% |
| UBER250321C00070000 | 2024-05-03 11:14AM EDT | 2025-03-21 | 12.25 | 12.35 | 12.50 | +0.77 | +6.71% | 2 | 116 | 48.17% |
| UBER250620C00070000 | 2024-05-02 1:11PM EDT | 2025-06-20 | 13.17 | 14.20 | 14.35 | 0.00 | - | 12 | 1,963 | 48.96% |
| UBER251219C00070000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 17.55 | 17.30 | 17.55 | +1.15 | +7.01% | 1 | 234 | 50.17% |
| UBER260116C00070000 | 2024-05-03 10:26AM EDT | 2026-01-16 | 17.70 | 17.00 | 19.40 | +0.70 | +4.12% | 1 | 1,935 | 50.90% |
| UBER260618C00070000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 19.71 | 18.90 | 20.20 | 0.00 | - | 35 | 76 | 50.84% |
| UBER261218C00070000 | 2024-05-03 12:41PM EDT | 2026-12-18 | 22.08 | 21.80 | 24.50 | +1.07 | +5.09% | 5 | 290 | 52.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00070000 | 2024-05-03 12:40PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.26 | -1.62 | -86.63% | 1,142 | 2,234 | 14.65% |
| UBER240510P00070000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 2.89 | 2.88 | 2.93 | -1.01 | -25.90% | 244 | 684 | 69.29% |
| UBER240517P00070000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.15 | -0.80 | -20.00% | 64 | 7,332 | 54.49% |
| UBER240524P00070000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 3.40 | 3.35 | 3.45 | -1.00 | -22.73% | 10 | 548 | 49.76% |
| UBER240531P00070000 | 2024-05-03 12:26PM EDT | 2024-05-31 | 3.65 | 3.50 | 3.60 | -0.70 | -16.09% | 22 | 81 | 45.26% |
| UBER240607P00070000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 3.80 | 3.75 | 3.85 | -1.27 | -25.05% | 47 | 18 | 43.48% |
| UBER240621P00070000 | 2024-05-03 12:43PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.20 | -0.98 | -19.10% | 86 | 6,554 | 40.28% |
| UBER240719P00070000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.85 | -0.95 | -16.52% | 205 | 3,541 | 37.32% |
| UBER240816P00070000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 6.04 | 5.90 | 6.00 | -0.71 | -10.52% | 100 | 639 | 39.70% |
| UBER240920P00070000 | 2024-05-03 11:46AM EDT | 2024-09-20 | 6.49 | 6.50 | 6.55 | -0.96 | -12.89% | 29 | 1,712 | 37.61% |
| UBER241220P00070000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 8.30 | 8.10 | 8.25 | -0.70 | -7.78% | 3 | 2,024 | 37.03% |
| UBER250117P00070000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 8.45 | 8.45 | 8.55 | -0.75 | -8.15% | 87 | 3,249 | 36.27% |
| UBER250321P00070000 | 2024-05-02 3:32PM EDT | 2025-03-21 | 10.10 | 9.35 | 9.50 | 0.00 | - | 19 | 174 | 36.21% |
| UBER250620P00070000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 11.60 | 10.50 | 10.70 | 0.00 | - | 8 | 1,501 | 36.09% |
| UBER251219P00070000 | 2024-04-22 11:35AM EDT | 2025-12-19 | 12.98 | 12.30 | 12.55 | 0.00 | - | 5 | 35 | 35.39% |
| UBER260116P00070000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 13.12 | 11.80 | 13.60 | 0.00 | - | 7 | 1,210 | 37.54% |
| UBER260618P00070000 | 2024-04-25 2:19PM EDT | 2026-06-18 | 13.60 | 13.60 | 14.10 | 0.00 | - | 1 | 15 | 34.92% |
| UBER261218P00070000 | 2024-04-25 3:50PM EDT | 2026-12-18 | 14.95 | 13.10 | 15.10 | 0.00 | - | 114 | 1,033 | 33.71% |
© 2024 Yahoo. Todos os direitos reservados.