Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
628,34-4,54 (-0,72%)
Börsenschluss: 04:00PM EDT
627,00 -1,34 (-0,21%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240426C005800002024-04-19 10:10AM EDT580.0060.7951.0056.70-45.41-42.76%1169.96%
URI240426C005900002024-03-08 2:04PM EDT590.00105.00116.10126.000.00-22325.71%
URI240426C006600002024-04-19 3:31PM EDT660.008.608.509.90-2.80-24.56%11965.00%
URI240426C006700002024-04-19 1:10PM EDT670.006.666.107.30-3.44-34.06%21564.42%
URI240426C006725002024-04-19 3:59PM EDT672.505.905.606.80-12.60-68.11%21864.42%
URI240426C006750002024-04-19 10:13AM EDT675.005.915.106.30-3.59-37.79%33464.28%
URI240426C006775002024-04-16 10:21AM EDT677.5016.404.705.800.00-22064.23%
URI240426C006800002024-04-19 1:51PM EDT680.004.504.305.50-2.00-30.77%54164.51%
URI240426C006825002024-04-19 2:36PM EDT682.504.353.905.00-4.05-48.21%33964.20%
URI240426C006850002024-04-19 3:04PM EDT685.003.903.604.60-3.20-45.07%11264.23%
URI240426C006875002024-04-16 3:03PM EDT687.5012.693.304.200.00-323264.14%
URI240426C006900002024-04-19 3:37PM EDT690.002.953.003.90-2.15-42.16%104764.20%
URI240426C006925002024-04-16 10:19AM EDT692.5011.502.753.600.00-2364.27%
URI240426C006950002024-04-16 10:21AM EDT695.0010.702.603.300.00-2364.53%
URI240426C007000002024-04-19 12:40PM EDT700.002.252.152.75-0.70-23.73%76064.40%
URI240426C007100002024-04-19 11:04AM EDT710.002.001.401.95-1.10-35.48%13764.26%
URI240426C007200002024-04-19 9:35AM EDT720.001.150.901.40-1.51-56.77%21364.43%
URI240426C007300002024-04-15 9:37AM EDT730.009.210.351.100.00-1963.77%
URI240426C007400002024-04-18 10:01AM EDT740.001.390.201.200.00-11368.02%
URI240426C007500002024-04-19 10:20AM EDT750.000.750.151.15+0.10+15.38%24071.66%
URI240426C007600002024-04-16 9:39AM EDT760.001.790.101.500.00-1278.71%
URI240426C007700002024-04-19 2:41PM EDT770.000.500.050.50-0.05-9.09%51270.80%
URI240426C007800002024-04-16 12:56PM EDT780.001.020.001.500.00-31286.43%
URI240426C007900002024-04-15 10:12AM EDT790.001.050.001.500.00-2390.60%
URI240426C008000002024-04-04 2:18PM EDT800.003.800.000.500.00-1781.01%
URI240426C008200002024-04-04 2:18PM EDT820.002.300.000.500.00-1188.09%
URI240426C008300002024-03-19 10:20AM EDT830.002.520.001.500.00-11106.45%
URI240426C008700002024-03-25 11:09AM EDT870.001.850.000.500.00-11104.69%
URI240426C009600002024-04-15 1:30PM EDT960.000.100.000.100.00-48112.11%
URI240426C009700002024-04-16 12:17PM EDT970.000.050.000.100.00-20121114.45%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240426P005300002024-04-19 3:58PM EDT530.001.050.601.75+0.18+20.69%2079.76%
URI240426P005500002024-04-19 12:14PM EDT550.001.901.702.45+0.55+40.74%11474.41%
URI240426P005800002024-04-16 11:42AM EDT580.003.254.805.800.00-101568.94%
URI240426P005900002024-04-19 9:44AM EDT590.007.506.707.70+1.10+17.19%3867.58%
URI240426P006000002024-04-19 3:37PM EDT600.0010.009.2010.40+1.05+11.73%155666.88%
URI240426P006100002024-04-17 12:42PM EDT610.0012.3012.4013.600.00-3866.03%
URI240426P006200002024-04-19 12:19PM EDT620.0017.6716.5017.60+1.52+9.41%24365.66%
URI240426P006300002024-04-19 3:10PM EDT630.0022.6921.1022.30+7.49+49.28%337064.84%
URI240426P006400002024-04-19 12:19PM EDT640.0028.4726.4027.80+6.77+31.20%23164.00%
URI240426P006500002024-04-19 9:31AM EDT650.0032.6732.6033.80+13.67+71.95%114762.98%
URI240426P006600002024-04-19 3:09PM EDT660.0041.3237.9042.50+6.08+17.25%46862.61%
URI240426P006700002024-04-18 2:08PM EDT670.0042.5044.2051.500.00-72462.32%
URI240426P006725002024-04-16 10:30AM EDT672.5033.9046.2053.200.00-34661.59%
URI240426P006750002024-04-16 10:18AM EDT675.0033.3049.1055.100.00-24463.14%
URI240426P006775002024-04-19 1:53PM EDT677.5053.3950.2057.20+17.68+49.51%14160.93%
URI240426P006800002024-04-16 10:18AM EDT680.0057.8553.3059.20+21.15+57.63%23763.04%
URI240426P006825002024-04-16 10:18AM EDT682.5038.0055.2061.300.00-22362.40%
URI240426P006875002024-04-16 10:24AM EDT687.5042.7059.5065.500.00-2961.88%
URI240426P006900002024-04-19 1:21PM EDT690.0065.0061.6067.80+23.90+58.15%13661.82%
URI240426P007000002024-04-19 2:08PM EDT700.0075.0070.0076.90+15.10+25.21%14059.50%
URI240426P007100002024-04-17 11:07AM EDT710.0069.3480.1085.900.00-53261.16%
URI240426P007200002024-04-12 3:45PM EDT720.0056.0589.5095.700.00-14861.94%
URI240426P007400002024-04-09 9:59AM EDT740.0052.40107.40115.000.00--294.26%