Deutsche Märkte öffnen in 4 Stunden 26 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
644,89+25,60 (+4,13%)
Börsenschluss: 04:00PM EDT
644,04 -0,85 (-0,13%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240621C001650002023-06-22 12:41PM EDT165.00249.00285.10294.800.00--00.00%
URI240621C002000002023-07-31 2:20PM EDT200.00268.90280.00289.000.00-220.00%
URI240621C002100002023-06-13 2:41PM EDT210.00212.83251.50261.000.00-230.00%
URI240621C002200002023-06-13 2:41PM EDT220.00204.28242.50252.000.00-220.00%
URI240621C002300002024-01-25 11:03AM EDT230.00403.15426.20435.900.00-111,134.77%
URI240621C002500002023-11-06 11:52AM EDT250.00194.10229.10237.800.00-560.00%
URI240621C002600002024-01-25 11:03AM EDT260.00373.85397.50406.700.00-111,034.18%
URI240621C002800002024-03-13 2:04PM EDT280.00399.46392.00401.000.00-10111,178.52%
URI240621C003000002024-03-13 9:30AM EDT300.00377.00379.90388.700.00-2171,196.95%
URI240621C003100002024-05-31 12:33PM EDT310.00345.49330.10340.000.00-15375.00%
URI240621C003200002024-03-01 11:21AM EDT320.00384.00399.10409.000.00-241,550.71%
URI240621C003300002023-08-02 11:41AM EDT330.00165.40178.20186.000.00-3100.00%
URI240621C003400002024-06-18 9:58AM EDT340.00276.95300.10310.00-43.55-13.59%111330.86%
URI240621C003500002024-06-12 10:53AM EDT350.00309.20290.10300.000.00-732316.80%
URI240621C003600002024-05-08 12:38PM EDT360.00312.60279.90289.000.00-112494.24%
URI240621C003700002024-05-17 11:38AM EDT370.00314.68242.00250.900.00-1240.00%
URI240621C003800002024-04-25 9:47AM EDT380.00272.54291.00300.200.00-1014817.80%
URI240621C003900002024-01-24 2:25PM EDT390.00205.03270.70280.000.00-15677.86%
URI240621C004000002024-05-02 2:13PM EDT400.00264.00266.10276.000.00-332713.48%
URI240621C004100002024-06-05 3:47PM EDT410.00231.66231.00240.000.00-416284.77%
URI240621C004200002024-03-01 4:35PM EDT420.00286.36301.50310.000.00-1731,131.05%
URI240621C004300002024-06-11 3:43PM EDT430.00196.45211.00220.000.00-195258.01%
URI240621C004400002024-06-10 11:49AM EDT440.00210.25201.00210.000.00-232245.02%
URI240621C004500002024-06-18 9:52AM EDT450.00169.32191.00200.00-15.68-8.48%388232.32%
URI240621C004600002024-04-30 11:09AM EDT460.00229.75194.30201.700.00-572434.20%
URI240621C004700002024-06-14 9:30AM EDT470.00149.75172.00180.000.00-547228.52%
URI240621C004800002024-06-10 11:46AM EDT480.00169.62162.00170.000.00-251215.48%
URI240621C004900002024-06-11 1:20PM EDT490.00141.58152.00160.000.00-230202.64%
URI240621C005000002024-06-17 1:51PM EDT500.00120.00142.00150.000.00-4249189.94%
URI240621C005100002024-06-17 1:02PM EDT510.00107.00132.00140.000.00-2236177.44%
URI240621C005200002024-06-18 10:13AM EDT520.00102.00122.00130.00+8.22+8.77%361165.04%
URI240621C005300002024-04-19 3:59PM EDT530.00110.000.000.000.00-1000.00%
URI240621C005400002024-06-14 9:58AM EDT540.0070.00102.00110.900.00-5235150.68%
URI240621C005500002024-06-17 12:22PM EDT550.0065.3992.10100.100.00-119130.86%
URI240621C005600002024-05-29 11:03AM EDT560.00100.5082.0089.700.00-2211113.28%
URI240621C005700002024-05-28 11:46AM EDT570.00104.7072.0079.700.00-4087101.59%
URI240621C005800002024-06-12 11:46AM EDT580.0064.9162.1069.800.00-18591.82%
URI240621C005900002024-06-14 10:14AM EDT590.0020.5052.0059.800.00-114579.05%
URI240621C006000002024-06-18 12:22PM EDT600.0036.8042.1049.00+13.80+60.00%124061.08%
URI240621C006050002024-06-18 10:01AM EDT605.0016.0037.0045.100.00-2563.23%
URI240621C006100002024-06-18 3:59PM EDT610.0036.7032.2039.10+20.50+126.54%183651.37%
URI240621C006150002024-06-18 3:59PM EDT615.0031.3027.5034.30+18.10+137.12%334279.54%
URI240621C006200002024-06-18 3:37PM EDT620.0024.6024.6029.00+14.30+138.83%4013451.71%
URI240621C006250002024-06-18 3:54PM EDT625.0022.0019.0024.60+13.80+168.29%617864.82%
URI240621C006275002024-06-18 12:30PM EDT627.5012.0316.8023.80+4.93+69.44%81471.02%
URI240621C006300002024-06-18 2:04PM EDT630.0013.0016.4020.50+6.85+111.38%466461.43%
URI240621C006325002024-06-18 1:35PM EDT632.5012.6013.9019.80+6.90+121.05%9867.08%
URI240621C006350002024-06-18 3:59PM EDT635.0014.6213.2018.00+9.22+170.74%636852.27%
URI240621C006375002024-06-18 3:52PM EDT637.5012.9012.2016.90+7.47+137.57%48755.15%
URI240621C006400002024-06-18 3:52PM EDT640.0011.0011.0012.70+6.90+168.29%7518953.06%
URI240621C006425002024-06-18 2:36PM EDT642.505.709.6011.10+2.40+72.73%3751.87%
URI240621C006450002024-06-18 3:56PM EDT645.009.008.209.70+5.70+172.73%1728051.22%
URI240621C006475002024-06-18 11:20AM EDT647.503.004.209.10+1.50+100.00%104854.25%
URI240621C006500002024-06-18 3:58PM EDT650.006.813.108.20+4.26+167.06%31645055.23%
URI240621C006525002024-06-17 2:21PM EDT652.501.844.309.500.00-3653.55%
URI240621C006550002024-06-18 3:56PM EDT655.004.203.607.90+2.95+236.00%276552.12%
URI240621C006575002024-06-17 1:52PM EDT657.501.302.905.500.00-6755.32%
URI240621C006600002024-06-18 3:57PM EDT660.003.202.356.70+1.80+128.57%1949053.86%
URI240621C006625002024-06-17 1:52PM EDT662.500.541.904.50-0.36-40.00%11857.84%
URI240621C006650002024-06-18 3:34PM EDT665.001.651.503.10+0.78+89.66%31952.42%
URI240621C006675002024-06-18 3:57PM EDT667.501.801.202.40+0.77+74.76%62350.77%
URI240621C006700002024-06-18 3:57PM EDT670.001.550.952.65+0.68+78.16%2027556.15%
URI240621C006725002024-06-18 3:45PM EDT672.500.900.703.10+0.60+200.00%201353.13%
URI240621C006750002024-06-18 3:52PM EDT675.001.000.605.20+0.10+11.11%122564.88%
URI240621C006775002024-06-18 3:39PM EDT677.500.570.402.45-22.31-97.51%41254.47%
URI240621C006800002024-06-18 3:39PM EDT680.000.630.302.90+0.28+80.00%1030359.25%
URI240621C006825002024-06-13 11:21AM EDT682.500.950.202.500.00-21959.30%
URI240621C006850002024-06-17 9:40AM EDT685.000.340.152.450.00-13361.45%
URI240621C006875002024-06-17 1:55PM EDT687.500.050.152.200.00-11062.52%
URI240621C006900002024-06-18 10:58AM EDT690.000.820.103.00+0.62+310.00%1630669.92%
URI240621C006950002024-06-18 10:58AM EDT695.000.750.053.50+0.35+87.50%404278.00%
URI240621C007000002024-06-18 12:04PM EDT700.000.280.100.95+0.03+12.00%3262163.67%
URI240621C007050002024-06-11 2:33PM EDT705.000.900.054.400.00-71894.02%
URI240621C007100002024-06-17 1:27PM EDT710.000.150.054.400.00-113499.32%
URI240621C007150002024-06-11 2:44PM EDT715.000.740.004.400.00-541104.22%
URI240621C007200002024-06-18 9:45AM EDT720.000.150.002.20+0.04+36.36%380093.21%
URI240621C007250002024-06-18 12:05PM EDT725.000.100.004.30-0.50-83.33%112113.70%
URI240621C007300002024-06-17 3:31PM EDT730.000.050.054.300.00-4219118.95%
URI240621C007350002024-05-29 12:52PM EDT735.002.820.000.200.00-6673.44%
URI240621C007400002024-06-17 3:07PM EDT740.000.730.000.650.00-249689.89%
URI240621C007450002024-06-18 9:31AM EDT745.000.050.001.40-0.81-94.19%173105.91%
URI240621C007500002024-06-18 2:42PM EDT750.000.050.000.100.00-4326476.95%
URI240621C007550002024-06-18 12:06PM EDT755.000.050.000.10-1.00-95.24%75380.08%
URI240621C007600002024-06-18 9:32AM EDT760.000.050.000.65-0.72-93.51%9157104.35%
URI240621C007650002024-06-17 9:44AM EDT765.000.050.000.850.00-37112.21%
URI240621C007700002024-06-17 1:21PM EDT770.000.050.000.400.00-1387104.20%
URI240621C007750002024-06-14 1:07PM EDT775.000.070.002.600.00--11144.04%
URI240621C007800002024-06-18 9:34AM EDT780.000.050.000.100.00-242394.53%
URI240621C007900002024-06-14 9:46AM EDT790.000.050.000.100.00-1104100.39%
URI240621C008000002024-06-18 3:21PM EDT800.000.050.000.050.00-137599.22%
URI240621C008050002024-06-12 2:01PM EDT805.000.050.000.600.00--4133.11%
URI240621C008100002024-06-12 2:01PM EDT810.000.100.000.050.00-477103.91%
URI240621C008200002024-05-22 2:21PM EDT820.001.080.000.050.00-4135109.38%
URI240621C008300002024-06-12 2:01PM EDT830.000.050.000.050.00-5165114.06%
URI240621C008400002024-06-12 9:41AM EDT840.000.050.001.750.00-4699180.22%
URI240621C008500002024-06-11 12:01PM EDT850.000.050.000.050.00-1269124.22%
URI240621C008600002024-06-14 11:41AM EDT860.000.050.000.050.00-3375128.91%
URI240621C008700002024-06-10 2:48PM EDT870.000.050.000.050.00-257133.59%
URI240621C008800002024-06-12 3:45PM EDT880.000.050.000.050.00-571137.50%
URI240621C009000002024-06-10 1:08PM EDT900.000.050.000.050.00-8109146.88%
URI240621C009100002024-06-10 10:43AM EDT910.000.050.000.650.00-726195.90%
URI240621C009200002024-06-10 9:36AM EDT920.000.050.000.050.00-386155.47%
URI240621C009300002024-06-07 2:58PM EDT930.000.050.000.150.00-424176.17%
URI240621C009400002024-06-07 10:00AM EDT940.000.050.000.050.00-1158164.06%
URI240621C009500002024-06-10 9:41AM EDT950.000.050.000.050.00-860168.75%
URI240621C009600002024-06-07 2:38PM EDT960.000.050.000.050.00-1050171.88%
URI240621C009700002024-06-05 10:08AM EDT970.000.050.000.050.00-1820176.56%
URI240621C009800002024-06-03 3:41PM EDT980.000.050.000.050.00-1636180.47%
URI240621C010000002024-06-03 12:20PM EDT1,000.000.050.000.100.00-4348199.22%
URI240621C010200002024-06-03 12:19PM EDT1,020.000.050.000.100.00-2732207.81%
URI240621C010400002024-05-30 2:14PM EDT1,040.000.100.002.200.00-11303.61%
URI240621C010600002024-06-03 10:50AM EDT1,060.000.050.000.050.00-81125210.94%
URI240621C010800002024-06-03 3:19PM EDT1,080.000.050.000.050.00-102199217.19%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240621P001650002024-04-24 12:21PM EDT165.000.050.000.050.00-3128575.00%
URI240621P001700002024-04-17 2:31PM EDT170.000.150.004.800.00-116944.73%
URI240621P001750002024-01-29 2:09PM EDT175.000.060.001.500.00-57776.76%
URI240621P001800002024-01-31 3:14PM EDT180.000.100.000.000.00-5750.00%
URI240621P001850002024-04-01 10:57AM EDT185.000.100.000.050.00-129528.13%
URI240621P001900002024-02-01 12:21PM EDT190.000.100.001.500.00-57729.69%
URI240621P001950002024-02-20 11:41AM EDT195.000.080.001.500.00-512714.84%
URI240621P002000002024-02-02 3:22PM EDT200.000.070.000.200.00-6111558.59%
URI240621P002100002024-04-25 10:01AM EDT210.000.100.000.350.00-172567.19%
URI240621P002200002024-05-08 9:45AM EDT220.000.050.000.000.00-57450.00%
URI240621P002300002024-05-15 9:30AM EDT230.000.050.000.000.00-26350.00%
URI240621P002400002024-05-06 3:14PM EDT240.000.050.000.100.00-2590445.31%
URI240621P002500002024-05-13 10:26AM EDT250.000.050.000.050.00-129198403.13%
URI240621P002600002024-05-24 12:03PM EDT260.000.040.000.050.00-1673387.50%
URI240621P002700002024-05-21 10:18AM EDT270.000.050.000.050.00-4267371.88%
URI240621P002800002024-05-14 9:59AM EDT280.000.050.000.050.00-190454357.81%
URI240621P002900002024-05-20 9:33AM EDT290.000.050.000.050.00-139354343.75%
URI240621P003000002024-05-21 3:01PM EDT300.000.100.000.050.00-1395329.69%
URI240621P003100002024-05-28 2:37PM EDT310.000.100.000.050.00-41,128315.63%
URI240621P003200002024-05-16 1:04PM EDT320.000.130.000.050.00-20207303.13%
URI240621P003300002024-06-03 3:17PM EDT330.000.050.001.150.00-30436402.15%
URI240621P003400002024-06-14 11:36AM EDT340.000.050.000.100.00-2825295.31%
URI240621P003500002024-06-10 9:36AM EDT350.000.050.000.200.00-13252301.95%
URI240621P003600002024-06-10 10:38AM EDT360.000.050.000.050.00-50408254.69%
URI240621P003700002024-06-14 11:36AM EDT370.000.030.000.050.00-2725243.75%
URI240621P003800002024-06-14 10:45AM EDT380.000.050.000.050.00-333629232.81%
URI240621P003900002024-06-13 12:15PM EDT390.000.050.000.100.00-4352235.94%
URI240621P004000002024-06-14 3:04PM EDT400.000.050.000.050.00-266460210.94%
URI240621P004100002024-06-14 10:44AM EDT410.000.050.000.050.00-31308201.56%
URI240621P004200002024-06-17 10:36AM EDT420.000.050.000.050.00-4519190.63%
URI240621P004300002024-06-17 9:44AM EDT430.000.050.000.250.00-348211.72%
URI240621P004400002024-06-18 9:32AM EDT440.000.050.000.70-0.05-50.00%351226.95%
URI240621P004500002024-06-18 9:48AM EDT450.000.050.001.25-0.05-50.00%11164233.20%
URI240621P004600002024-06-17 12:59PM EDT460.000.050.001.500.00-456226.86%
URI240621P004700002024-06-18 12:04PM EDT470.000.050.001.300.00-1260209.57%
URI240621P004800002024-06-17 3:15PM EDT480.000.050.000.150.00-25105150.00%
URI240621P004900002024-06-18 12:03PM EDT490.000.100.000.45+0.02+25.00%155159.57%
URI240621P005000002024-06-18 2:43PM EDT500.000.050.000.50-0.03-37.50%43770151.17%
URI240621P005050002024-06-10 1:50PM EDT505.000.270.004.800.00--1214.16%
URI240621P005100002024-06-12 3:54PM EDT510.000.250.000.600.00-1751144.14%
URI240621P005200002024-06-06 3:28PM EDT520.000.670.000.800.00-1104139.36%
URI240621P005250002024-06-13 2:57PM EDT525.000.500.001.050.00-22139.65%
URI240621P005300002024-06-14 9:39AM EDT530.000.450.050.700.00-148127.34%
URI240621P005350002024-06-14 3:35PM EDT535.000.400.050.600.00--1119.53%
URI240621P005400002024-06-18 3:52PM EDT540.000.150.050.40-0.10-40.00%2137108.50%
URI240621P005450002024-06-17 9:45AM EDT545.000.400.000.550.00-12106.54%
URI240621P005500002024-06-18 12:15PM EDT550.000.310.100.75-0.04-11.43%7325108.45%
URI240621P005550002024-06-18 2:06PM EDT555.000.280.000.50-0.22-44.00%13295.12%
URI240621P005600002024-06-17 1:52PM EDT560.000.500.050.600.00-5918293.85%
URI240621P005650002024-06-18 2:00PM EDT565.000.150.050.90-0.55-78.57%764894.38%
URI240621P005700002024-06-18 2:59PM EDT570.000.140.050.80-0.81-85.26%11912987.40%
URI240621P005750002024-06-18 3:39PM EDT575.000.150.150.30-1.35-90.00%248174.32%
URI240621P005800002024-06-18 3:58PM EDT580.000.370.100.55-1.15-75.66%2434173.54%
URI240621P005850002024-06-18 2:09PM EDT585.000.200.050.30-1.80-90.00%73062.21%
URI240621P005900002024-06-18 3:18PM EDT590.000.250.051.00-2.45-90.74%13636569.14%
URI240621P005950002024-06-18 3:02PM EDT595.000.210.002.50-2.98-93.42%235076.88%
URI240621P006000002024-06-18 3:58PM EDT600.000.420.300.55-4.28-91.06%4062,10855.96%
URI240621P006050002024-06-18 3:58PM EDT605.000.250.150.65-5.60-95.73%532350.05%
URI240621P006100002024-06-18 3:58PM EDT610.000.710.500.85-6.69-90.41%33961850.00%
URI240621P006150002024-06-18 3:30PM EDT615.001.150.051.25-8.25-87.77%745651.76%
URI240621P006200002024-06-18 3:27PM EDT620.001.250.052.50-10.45-89.32%5022156.82%
URI240621P006250002024-06-18 1:42PM EDT625.003.750.652.80-10.65-73.96%355751.51%
URI240621P006275002024-06-18 3:13PM EDT627.503.300.453.40-12.60-79.25%1451.73%
URI240621P006300002024-06-18 3:58PM EDT630.003.270.903.80-13.53-80.54%3422950.12%
URI240621P006325002024-06-18 3:13PM EDT632.504.801.606.20+0.41+9.34%5260.10%
URI240621P006350002024-06-18 2:36PM EDT635.007.301.905.30-17.42-70.47%193849.92%
URI240621P006400002024-06-18 3:53PM EDT640.006.005.708.90-23.00-79.31%3620450.32%
URI240621P006450002024-06-18 2:36PM EDT645.0012.907.409.40-21.32-62.30%13349.07%
URI240621P006500002024-06-18 11:55AM EDT650.0018.019.5013.60-15.29-45.92%1413656.78%
URI240621P006550002024-06-18 3:27PM EDT655.0017.0812.1017.50-19.32-53.08%22861.28%
URI240621P006600002024-06-18 1:44PM EDT660.0024.0015.6021.20-24.20-50.21%416763.24%
URI240621P006625002024-06-12 12:19PM EDT662.5023.3016.2022.900.00-6862.76%
URI240621P006650002024-06-05 9:30AM EDT665.0036.5017.4024.700.00-11362.44%
URI240621P006675002024-06-12 9:58AM EDT667.5019.1019.8027.000.00-11465.01%
URI240621P006700002024-06-18 11:46AM EDT670.0039.3721.9029.20-14.78-27.29%256966.74%
URI240621P006725002024-06-03 3:35PM EDT672.5041.4925.7031.800.00-1671.09%
URI240621P006750002024-06-18 10:05AM EDT675.0059.6026.5034.00+15.89+36.35%1472.50%
URI240621P006775002024-05-23 1:43PM EDT677.5026.8030.1037.000.00--479.66%
URI240621P006800002024-06-17 11:56AM EDT680.0067.1932.0039.000.00-68479.37%
URI240621P006825002024-06-12 9:37AM EDT682.5028.2234.9042.000.00-4652.66%
URI240621P006850002024-05-22 3:56PM EDT685.0025.0036.2044.000.00--686.01%
URI240621P006875002024-05-22 3:56PM EDT687.5026.3038.5047.000.00--593.24%
URI240621P006900002024-06-14 9:57AM EDT690.0082.4941.5049.000.00-67992.46%
URI240621P006950002024-06-14 10:02AM EDT695.0092.0046.1054.000.00-101698.71%
URI240621P007000002024-06-14 3:46PM EDT700.0058.7051.5059.00-25.57-30.34%12551.37%
URI240621P007050002024-06-14 10:10AM EDT705.00103.0055.9064.000.00-12110.77%
URI240621P007100002024-06-13 2:47PM EDT710.0089.2060.4069.000.00-679116.58%
URI240621P007150002024-05-21 10:30AM EDT715.0036.0065.7073.900.00--0121.31%
URI240621P007200002024-06-13 2:47PM EDT720.0099.2070.6078.800.00-450125.88%
URI240621P007300002024-05-16 3:51PM EDT730.0052.00110.10116.900.00-20305.73%
URI240621P007400002024-05-23 3:37PM EDT740.0077.0090.1099.000.00-10149.19%
URI240621P007500002024-06-06 2:34PM EDT750.00108.60100.40109.00-9.00-7.65%11159.35%
URI240621P007600002024-02-28 2:06PM EDT760.0091.7065.8067.100.00-220.00%
URI240621P007800002024-03-04 12:09PM EDT780.0081.0087.6091.100.00-110.00%