Mercado fechará em 2 h 14 min
BOVESPA
128.478,91 +1.356,66 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.885,67 +208,62 (+0,37%) PETROLEO CRU
78,39 -0,56 (-0,71%) OURO
2.309,10 -0,50 (-0,02%) Bitcoin USD
61.862,63 +2.828,19 (+4,79%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:46PM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503C00080000 | 2024-05-03 11:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,965 | 96.88% |
| UBER240510C00080000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.35 | +0.07 | +24.14% | 1,499 | 2,533 | 70.12% |
| UBER240517C00080000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.51 | +0.14 | +37.84% | 806 | 8,621 | 56.79% |
| UBER240524C00080000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 0.69 | 0.64 | 0.68 | +0.14 | +25.45% | 11 | 109 | 51.07% |
| UBER240531C00080000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 0.86 | 0.81 | 0.84 | +0.16 | +22.86% | 35 | 297 | 48.15% |
| UBER240607C00080000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 1.14 | 0.99 | 1.03 | -0.09 | -7.32% | 26 | 18 | 46.48% |
| UBER240621C00080000 | 2024-05-03 1:20PM EDT | 2024-06-21 | 1.28 | 1.27 | 1.31 | +0.19 | +17.43% | 1,832 | 11,604 | 43.21% |
| UBER240719C00080000 | 2024-05-03 12:20PM EDT | 2024-07-19 | 1.93 | 1.93 | 1.97 | +0.21 | +12.21% | 566 | 3,959 | 41.11% |
| UBER240816C00080000 | 2024-05-03 12:14PM EDT | 2024-08-16 | 3.25 | 3.15 | 3.20 | +0.40 | +14.04% | 111 | 145 | 44.69% |
| UBER240920C00080000 | 2024-05-03 1:16PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.05 | +0.30 | +8.11% | 13 | 4,783 | 44.07% |
| UBER241220C00080000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 6.30 | 6.20 | 6.35 | +0.84 | +15.38% | 6 | 2,232 | 45.12% |
| UBER250117C00080000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 6.80 | 6.80 | 6.90 | +0.45 | +7.09% | 59 | 6,022 | 45.00% |
| UBER250321C00080000 | 2024-05-03 11:38AM EDT | 2025-03-21 | 8.40 | 8.20 | 8.35 | +1.65 | +24.44% | 1,156 | 36 | 45.95% |
| UBER250620C00080000 | 2024-04-30 3:13PM EDT | 2025-06-20 | 8.55 | 9.95 | 10.30 | 0.00 | - | 2 | 1,056 | 47.17% |
| UBER251219C00080000 | 2024-05-03 1:26PM EDT | 2025-12-19 | 13.32 | 12.65 | 13.40 | +0.87 | +6.99% | 5 | 203 | 48.03% |
| UBER260116C00080000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 14.00 | 13.20 | 14.05 | +1.00 | +7.69% | 6 | 1,296 | 48.73% |
| UBER260618C00080000 | 2024-05-01 11:22AM EDT | 2026-06-18 | 14.68 | 15.15 | 16.40 | 0.00 | - | 10 | 59 | 49.51% |
| UBER261218C00080000 | 2024-05-02 1:33PM EDT | 2026-12-18 | 17.63 | 17.10 | 18.60 | 0.00 | - | 1 | 291 | 49.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240503P00080000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 13.91 | 9.20 | 10.60 | 0.00 | - | 1 | 0 | 209.38% |
| UBER240510P00080000 | 2024-05-03 11:35AM EDT | 2024-05-10 | 10.11 | 10.35 | 10.55 | -2.66 | -20.83% | 9 | 33 | 65.92% |
| UBER240517P00080000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 12.22 | 10.55 | 10.70 | 0.00 | - | 4 | 1,555 | 54.93% |
| UBER240524P00080000 | 2024-05-02 1:13PM EDT | 2024-05-24 | 12.15 | 10.65 | 10.80 | 0.00 | - | 1 | 18 | 50.05% |
| UBER240531P00080000 | 2024-04-19 2:17PM EDT | 2024-05-31 | 11.30 | 10.40 | 11.40 | 0.00 | - | 10 | 11 | 55.20% |
| UBER240621P00080000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 10.95 | 11.10 | 11.20 | -1.45 | -11.69% | 185 | 2,832 | 39.31% |
| UBER240719P00080000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 11.40 | 11.40 | 11.55 | -1.30 | -10.24% | 2 | 1,140 | 35.23% |
| UBER240816P00080000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 12.45 | 12.30 | 12.45 | -1.15 | -8.46% | 1 | 6 | 37.67% |
| UBER240920P00080000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 12.90 | 12.75 | 12.95 | -1.15 | -8.19% | 1 | 2,306 | 35.99% |
| UBER241220P00080000 | 2024-05-02 3:08PM EDT | 2024-12-20 | 15.20 | 14.15 | 14.25 | 0.00 | - | 20 | 586 | 34.47% |
| UBER250117P00080000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 15.45 | 14.40 | 14.65 | 0.00 | - | 34 | 903 | 34.37% |
| UBER250321P00080000 | 2024-04-29 11:21AM EDT | 2025-03-21 | 16.25 | 15.25 | 15.50 | 0.00 | - | 8 | 69 | 34.23% |
| UBER250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 17.12 | 16.10 | 17.10 | 0.00 | - | 1 | 395 | 35.76% |
| UBER251219P00080000 | 2024-04-10 3:59PM EDT | 2025-12-19 | 16.39 | 18.00 | 19.50 | 0.00 | - | 10 | 1,047 | 36.59% |
| UBER260116P00080000 | 2024-04-26 2:01PM EDT | 2026-01-16 | 18.60 | 17.65 | 19.70 | 0.00 | - | 83 | 202 | 36.32% |
| UBER260618P00080000 | 2024-04-23 12:53PM EDT | 2026-06-18 | 18.95 | 17.20 | 20.05 | 0.00 | - | 1 | 127 | 33.41% |
| UBER261218P00080000 | 2024-04-12 1:43PM EDT | 2026-12-18 | 18.50 | 19.10 | 20.90 | 0.00 | - | 24 | 217 | 31.95% |
© 2024 Yahoo. Todos os direitos reservados.