Deutsche Märkte öffnen in 1 Stunde 41 Minute

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
616,21-11,62 (-1,85%)
Börsenschluss: 04:00PM EDT
616,99 +0,78 (+0,13%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240719C004600002024-05-31 11:41AM EDT460.00199.400.000.000.00-100.00%
URI240719C004900002024-06-11 1:20PM EDT490.00144.620.000.000.00--00.00%
URI240719C005600002024-05-28 10:22AM EDT560.00117.000.000.000.00-100.00%
URI240719C005700002024-06-13 10:06AM EDT570.0062.300.000.000.00-200.00%
URI240719C005800002024-06-14 10:36AM EDT580.0040.000.000.000.00-1000.00%
URI240719C005900002024-06-14 11:56AM EDT590.0038.000.000.000.00-700.00%
URI240719C006000002024-06-14 1:47PM EDT600.0035.400.000.000.00-1100.00%
URI240719C006100002024-06-14 10:58AM EDT610.0024.500.000.000.00-200.00%
URI240719C006200002024-06-14 3:42PM EDT620.0026.320.000.000.00-1300.39%
URI240719C006300002024-06-14 2:54PM EDT630.0021.820.000.000.00-1101.56%
URI240719C006400002024-06-14 2:54PM EDT640.0017.790.000.000.00-403.13%
URI240719C006500002024-06-14 3:59PM EDT650.0014.500.000.000.00-2003.13%
URI240719C006600002024-06-14 10:08AM EDT660.007.900.000.000.00-106.25%
URI240719C006700002024-06-14 12:43PM EDT670.007.130.000.000.00-806.25%
URI240719C006800002024-06-14 12:43PM EDT680.005.480.000.000.00-306.25%
URI240719C006900002024-06-14 10:06AM EDT690.003.670.000.000.00-206.25%
URI240719C007000002024-06-14 1:29PM EDT700.003.800.000.000.00-4306.25%
URI240719C007100002024-06-13 3:40PM EDT710.003.980.000.000.00-23012.50%
URI240719C007200002024-06-14 10:41AM EDT720.001.620.000.000.00-4012.50%
URI240719C007300002024-06-14 10:36AM EDT730.001.300.000.000.00-1012.50%
URI240719C007400002024-06-13 1:36PM EDT740.001.850.000.000.00-20012.50%
URI240719C007500002024-06-13 12:38PM EDT750.001.500.000.000.00-9012.50%
URI240719C007600002024-06-07 10:21AM EDT760.002.950.000.000.00-1012.50%
URI240719C007700002024-05-22 12:47PM EDT770.009.690.000.000.00--012.50%
URI240719C007800002024-06-04 11:02AM EDT780.001.450.000.000.00-1012.50%
URI240719C007900002024-05-20 12:03PM EDT790.009.700.000.000.00--012.50%
URI240719C008000002024-06-12 10:01AM EDT800.001.250.000.000.00-1012.50%
URI240719C008100002024-05-17 3:22PM EDT810.004.450.154.200.00-1154.00%
URI240719C008200002024-05-17 3:22PM EDT820.003.650.152.850.00-1152.14%
URI240719C008300002024-05-23 1:30PM EDT830.002.000.000.000.00--025.00%
URI240719C008500002024-05-31 3:21PM EDT850.000.550.000.000.00-30025.00%
URI240719C010200002024-05-22 11:18AM EDT1,020.000.650.000.000.00--025.00%
URI240719C010300002024-06-12 1:00PM EDT1,030.000.250.000.000.00-7025.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240719P003200002024-06-11 3:17PM EDT320.000.290.000.000.00--050.00%
URI240719P003500002024-05-22 11:15AM EDT350.000.500.000.000.00--025.00%
URI240719P003600002024-06-03 9:30AM EDT360.000.450.000.000.00-7025.00%
URI240719P004600002024-05-31 3:53PM EDT460.000.910.000.000.00-1025.00%
URI240719P004700002024-05-29 10:11AM EDT470.001.010.000.000.00--012.50%
URI240719P005000002024-06-14 10:55AM EDT500.002.480.000.000.00-2012.50%
URI240719P005100002024-06-11 3:09PM EDT510.001.830.000.000.00-1012.50%
URI240719P005200002024-06-14 12:51PM EDT520.003.100.000.000.00-1012.50%
URI240719P005300002024-06-14 10:10AM EDT530.005.050.000.000.00-1012.50%
URI240719P005400002024-06-14 11:01AM EDT540.006.340.000.000.00-706.25%
URI240719P005500002024-06-14 11:37AM EDT550.007.900.000.000.00-306.25%
URI240719P005600002024-06-14 1:28PM EDT560.007.940.000.000.00-406.25%
URI240719P005700002024-06-13 10:05AM EDT570.009.110.000.000.00-306.25%
URI240719P005800002024-06-14 1:50PM EDT580.0012.550.000.000.00-803.13%
URI240719P005900002024-06-14 1:54PM EDT590.0015.850.000.000.00-503.13%
URI240719P006000002024-06-14 3:57PM EDT600.0018.500.000.000.00-901.56%
URI240719P006100002024-06-14 2:54PM EDT610.0022.440.000.000.00-1000.78%
URI240719P006200002024-06-14 2:54PM EDT620.0027.070.000.000.00-3200.00%
URI240719P006300002024-06-13 10:28AM EDT630.0031.100.000.000.00-600.00%
URI240719P006400002024-06-14 11:32AM EDT640.0047.000.000.000.00-100.00%
URI240719P006500002024-06-12 11:34AM EDT650.0027.300.000.000.00-200.00%
URI240719P006600002024-06-14 11:51AM EDT660.0060.620.000.000.00-100.00%
URI240719P006700002024-06-12 11:02AM EDT670.0031.300.000.000.00-300.00%
URI240719P006800002024-06-14 1:16PM EDT680.0069.120.000.000.00-100.00%
URI240719P006900002024-06-13 9:42AM EDT690.0068.960.000.000.00-800.00%
URI240719P007000002024-06-13 3:39PM EDT700.0076.440.000.000.00-400.00%
URI240719P007100002024-05-20 2:50PM EDT710.0035.900.000.000.00-100.00%
URI240719P007200002024-06-06 3:47PM EDT720.0093.550.000.000.00-100.00%
URI240719P008000002024-05-21 2:05PM EDT800.00109.800.000.000.00--00.00%