Uber Technologies, Inc. (UBER)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116C00022500 | 2024-05-08 3:22PM EDT | 22.50 | 45.20 | 41.90 | 44.10 | 0.00 | - | 3 | 27 | 69.26% |
| UBER260116C00025000 | 2024-05-14 12:20PM EDT | 25.00 | 42.00 | 39.90 | 42.50 | 0.00 | - | 2 | 49 | 69.86% |
| UBER260116C00027500 | 2024-04-08 12:57PM EDT | 27.50 | 50.59 | 39.50 | 44.35 | 0.00 | - | 1 | 6 | 88.45% |
| UBER260116C00030000 | 2024-05-09 3:57PM EDT | 30.00 | 40.83 | 36.55 | 38.45 | 0.00 | - | 1 | 93 | 67.96% |
| UBER260116C00032500 | 2024-05-08 3:36PM EDT | 32.50 | 37.65 | 34.75 | 35.85 | 0.00 | - | 2 | 22 | 64.21% |
| UBER260116C00035000 | 2024-05-08 3:36PM EDT | 35.00 | 35.55 | 32.70 | 33.75 | 0.00 | - | 1 | 51 | 61.39% |
| UBER260116C00037500 | 2024-05-03 11:14AM EDT | 37.50 | 37.50 | 30.25 | 32.35 | 0.00 | - | 2 | 179 | 59.41% |
| UBER260116C00040000 | 2024-05-22 12:25PM EDT | 40.00 | 31.06 | 28.60 | 30.00 | 0.00 | - | 1 | 227 | 56.97% |
| UBER260116C00042500 | 2024-05-22 11:20AM EDT | 42.50 | 29.40 | 26.95 | 27.90 | 0.00 | - | 1 | 2,837 | 55.08% |
| UBER260116C00045000 | 2024-05-21 10:27AM EDT | 45.00 | 26.92 | 25.45 | 25.95 | 0.00 | - | 1 | 1,404 | 53.76% |
| UBER260116C00047500 | 2024-05-20 3:56PM EDT | 47.50 | 24.50 | 23.70 | 25.20 | 0.00 | - | 3 | 581 | 54.23% |
| UBER260116C00050000 | 2024-05-23 12:31PM EDT | 50.00 | 23.00 | 22.20 | 23.35 | -1.50 | -6.12% | 12 | 440 | 52.70% |
| UBER260116C00052500 | 2024-05-20 10:17AM EDT | 52.50 | 22.70 | 20.60 | 21.20 | 0.00 | - | 1 | 354 | 50.30% |
| UBER260116C00055000 | 2024-05-23 2:15PM EDT | 55.00 | 19.25 | 19.10 | 20.85 | -0.75 | -3.75% | 3 | 512 | 51.23% |
| UBER260116C00057500 | 2024-05-23 12:46PM EDT | 57.50 | 18.50 | 17.95 | 18.80 | -0.95 | -4.88% | 11 | 99 | 51.00% |
| UBER260116C00060000 | 2024-05-23 1:20PM EDT | 60.00 | 17.23 | 16.70 | 17.10 | -0.92 | -5.07% | 20 | 502 | 48.82% |
| UBER260116C00062500 | 2024-05-23 12:47PM EDT | 62.50 | 16.00 | 15.25 | 15.95 | -2.00 | -11.11% | 8 | 231 | 48.33% |
| UBER260116C00065000 | 2024-05-23 3:34PM EDT | 65.00 | 14.49 | 14.35 | 14.75 | -1.22 | -7.77% | 16 | 1,733 | 47.51% |
| UBER260116C00067500 | 2024-05-23 2:12PM EDT | 67.50 | 13.41 | 13.30 | 14.25 | -1.14 | -7.84% | 16 | 223 | 48.72% |
| UBER260116C00070000 | 2024-05-23 2:14PM EDT | 70.00 | 12.00 | 12.30 | 13.00 | -1.33 | -9.98% | 4 | 2,235 | 47.41% |
| UBER260116C00072500 | 2024-05-20 3:11PM EDT | 72.50 | 12.30 | 11.30 | 12.20 | 0.00 | - | 2 | 112 | 47.35% |
| UBER260116C00075000 | 2024-05-23 3:49PM EDT | 75.00 | 10.55 | 9.55 | 10.80 | -0.90 | -7.86% | 24 | 649 | 45.29% |
| UBER260116C00077500 | 2024-05-23 1:57PM EDT | 77.50 | 9.90 | 9.65 | 10.40 | -0.95 | -8.76% | 8 | 19 | 46.17% |
| UBER260116C00080000 | 2024-05-23 2:52PM EDT | 80.00 | 8.97 | 8.85 | 9.20 | -0.78 | -8.00% | 2,046 | 1,530 | 44.44% |
| UBER260116C00082500 | 2024-05-21 10:14AM EDT | 82.50 | 8.80 | 8.15 | 8.90 | 0.00 | - | 7 | 130 | 45.35% |
| UBER260116C00085000 | 2024-05-23 3:39PM EDT | 85.00 | 8.43 | 6.95 | 7.85 | +0.33 | +4.07% | 1 | 1,257 | 43.81% |
| UBER260116C00087500 | 2024-05-21 10:17AM EDT | 87.50 | 7.50 | 5.80 | 7.45 | 0.00 | - | 2 | 314 | 44.17% |
| UBER260116C00090000 | 2024-05-23 3:33PM EDT | 90.00 | 6.52 | 6.30 | 6.75 | -0.43 | -6.19% | 3 | 1,434 | 43.46% |
| UBER260116C00095000 | 2024-05-15 12:31PM EDT | 95.00 | 6.05 | 4.85 | 5.70 | -0.95 | -13.57% | 1 | 1,310 | 42.80% |
| UBER260116C00100000 | 2024-05-23 3:34PM EDT | 100.00 | 4.65 | 4.50 | 4.85 | -0.60 | -11.43% | 4 | 3,120 | 42.38% |
| UBER260116C00105000 | 2024-05-21 9:33AM EDT | 105.00 | 4.20 | 3.70 | 4.15 | 0.00 | - | 1 | 166 | 42.11% |
| UBER260116C00110000 | 2024-05-23 11:28AM EDT | 110.00 | 3.50 | 2.88 | 3.55 | -0.40 | -10.26% | 5 | 331 | 41.86% |
| UBER260116C00115000 | 2024-05-14 12:51PM EDT | 115.00 | 3.44 | 2.05 | 3.05 | 0.00 | - | 20 | 367 | 41.70% |
| UBER260116C00120000 | 2024-05-23 2:14PM EDT | 120.00 | 2.40 | 2.17 | 2.75 | -0.36 | -13.04% | 8 | 1,702 | 42.14% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER260116P00022500 | 2024-05-23 10:34AM EDT | 22.50 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 2 | 350 | 49.51% |
| UBER260116P00025000 | 2024-05-20 10:54AM EDT | 25.00 | 0.56 | 0.28 | 0.75 | 0.00 | - | 2 | 170 | 49.15% |
| UBER260116P00027500 | 2024-05-20 10:59AM EDT | 27.50 | 0.76 | 0.37 | 1.30 | 0.00 | - | 2 | 25 | 51.44% |
| UBER260116P00030000 | 2024-05-20 11:00AM EDT | 30.00 | 0.98 | 0.75 | 1.11 | 0.00 | - | 2 | 1,015 | 44.87% |
| UBER260116P00032500 | 2024-05-20 11:01AM EDT | 32.50 | 1.22 | 1.22 | 1.31 | 0.00 | - | 2 | 312 | 42.76% |
| UBER260116P00035000 | 2024-05-14 9:32AM EDT | 35.00 | 1.51 | 1.52 | 1.66 | 0.00 | - | 1 | 442 | 41.77% |
| UBER260116P00037500 | 2024-05-22 9:30AM EDT | 37.50 | 1.97 | 1.92 | 2.14 | -0.13 | -6.19% | 35 | 1,183 | 41.33% |
| UBER260116P00040000 | 2024-05-23 1:52PM EDT | 40.00 | 2.40 | 2.27 | 2.58 | -0.10 | -4.00% | 1 | 267 | 40.20% |
| UBER260116P00042500 | 2024-05-21 10:18AM EDT | 42.50 | 3.10 | 2.60 | 3.10 | 0.00 | - | 12 | 432 | 39.23% |
| UBER260116P00045000 | 2024-05-21 10:26AM EDT | 45.00 | 3.60 | 2.88 | 3.65 | 0.00 | - | 11 | 2,203 | 38.12% |
| UBER260116P00047500 | 2024-05-21 10:10AM EDT | 47.50 | 4.30 | 2.61 | 4.35 | 0.00 | - | 4 | 231 | 37.44% |
| UBER260116P00050000 | 2024-05-23 3:04PM EDT | 50.00 | 4.86 | 4.80 | 5.15 | -0.09 | -1.82% | 1,513 | 2,990 | 36.86% |
| UBER260116P00052500 | 2024-05-23 12:19PM EDT | 52.50 | 5.60 | 5.60 | 6.45 | -0.15 | -2.61% | 12 | 464 | 37.86% |
| UBER260116P00055000 | 2024-05-23 1:18PM EDT | 55.00 | 6.55 | 6.50 | 6.90 | +0.29 | +4.63% | 9 | 7,945 | 35.38% |
| UBER260116P00057500 | 2024-05-23 12:50PM EDT | 57.50 | 7.45 | 7.45 | 7.85 | +0.05 | +0.68% | 4 | 820 | 34.51% |
| UBER260116P00060000 | 2024-05-23 12:48PM EDT | 60.00 | 8.50 | 8.55 | 8.85 | +0.20 | +2.41% | 7 | 2,740 | 33.56% |
| UBER260116P00062500 | 2024-05-23 12:47PM EDT | 62.50 | 9.65 | 9.70 | 10.45 | -0.30 | -3.02% | 19 | 932 | 34.27% |
| UBER260116P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 10.50 | 10.90 | 11.35 | 0.00 | - | 1 | 190 | 32.48% |
| UBER260116P00067500 | 2024-05-21 11:18AM EDT | 67.50 | 12.40 | 12.05 | 12.65 | 0.00 | - | 2 | 398 | 31.71% |
| UBER260116P00070000 | 2024-05-20 9:50AM EDT | 70.00 | 13.35 | 13.25 | 14.20 | 0.00 | - | 1 | 1,371 | 31.46% |
| UBER260116P00072500 | 2024-05-21 10:10AM EDT | 72.50 | 15.40 | 14.25 | 15.55 | 0.00 | - | 2 | 627 | 30.34% |
| UBER260116P00075000 | 2024-05-09 10:37AM EDT | 75.00 | 15.50 | 15.90 | 17.60 | 0.00 | - | 1 | 277 | 31.15% |
| UBER260116P00077500 | 2024-05-07 12:42PM EDT | 77.50 | 16.20 | 17.60 | 19.45 | 0.00 | - | 90 | 396 | 31.13% |
| UBER260116P00080000 | 2024-05-09 11:19AM EDT | 80.00 | 18.50 | 19.00 | 20.60 | 0.00 | - | 83 | 204 | 28.57% |
| UBER260116P00082500 | 2024-04-16 2:19PM EDT | 82.50 | 18.17 | 20.40 | 21.45 | 0.00 | - | 150 | 260 | 24.34% |
| UBER260116P00085000 | 2024-02-27 4:23PM EDT | 85.00 | 17.40 | 17.55 | 19.25 | 0.00 | - | 8 | 55 | 0.00% |
| UBER260116P00087500 | 2024-04-16 11:52AM EDT | 87.50 | 21.05 | 23.70 | 24.95 | 0.00 | - | 3 | 6 | 20.44% |
| UBER260116P00090000 | 2024-05-21 12:44PM EDT | 90.00 | 27.55 | 27.45 | 28.40 | 0.00 | - | 2 | 91 | 26.32% |
| UBER260116P00095000 | 2024-05-21 1:28PM EDT | 95.00 | 31.85 | 31.35 | 32.55 | 0.00 | - | 6 | 470 | 24.46% |
| UBER260116P00100000 | 2024-05-16 1:13PM EDT | 100.00 | 33.95 | 36.25 | 37.20 | 0.00 | - | 1 | 54 | 24.30% |
| UBER260116P00105000 | 2024-03-14 11:40AM EDT | 105.00 | 31.25 | 30.80 | 33.25 | 0.00 | - | 2 | 4 | 0.00% |
| UBER260116P00110000 | 2024-03-14 2:30PM EDT | 110.00 | 34.95 | 36.50 | 37.65 | 0.00 | - | 13 | 20 | 0.00% |
| UBER260116P00115000 | 2024-05-08 11:32AM EDT | 115.00 | 50.50 | 50.10 | 53.05 | 0.00 | - | 1 | 0 | 35.01% |
| UBER260116P00120000 | 2024-05-15 2:56PM EDT | 120.00 | 53.20 | 54.00 | 59.00 | 0.00 | - | 100 | 45 | 41.53% |
