Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
634,91-4,30 (-0,67%)
Ab 01:02PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI260116C002100002024-04-18 2:23PM EDT210.00438.10483.00492.000.00-15119.49%
URI260116C002300002023-11-03 3:19PM EDT230.00251.65289.00298.500.00-420.00%
URI260116C002400002023-10-03 3:12PM EDT240.00222.00220.10227.500.00--10.00%
URI260116C002600002023-11-22 4:05PM EDT260.00236.87330.00339.000.00--20.00%
URI260116C002700002023-11-22 3:57PM EDT270.00228.56322.00331.000.00--20.00%
URI260116C002800002023-11-22 2:59PM EDT280.00224.59315.00324.000.00-230.00%
URI260116C002900002024-03-04 3:35PM EDT290.00454.95436.00445.000.00-2729111.78%
URI260116C003000002023-12-14 10:51AM EDT300.00292.15287.00296.000.00-620.00%
URI260116C003100002024-01-24 2:06PM EDT310.00310.00373.00382.000.00--176.47%
URI260116C003200002024-04-17 12:18PM EDT320.00348.82388.00397.000.00-2189.71%
URI260116C003400002023-09-14 9:33AM EDT340.00181.39160.20165.000.00--40.00%
URI260116C003500002024-04-23 3:58PM EDT350.00346.250.000.000.00-460.00%
URI260116C003700002023-10-24 12:28PM EDT370.00123.60161.10164.400.00--20.00%
URI260116C003800002023-10-16 11:34AM EDT380.00148.00168.20175.200.00--30.00%
URI260116C003900002024-03-22 12:48PM EDT390.00362.00281.00289.700.00-1351.35%
URI260116C004000002024-05-28 1:50PM EDT400.00308.50273.00282.600.00-1650.84%
URI260116C004100002024-01-25 12:04PM EDT410.00288.38296.00304.500.00-1265.38%
URI260116C004300002024-05-10 3:36PM EDT430.00311.88263.00270.000.00-1254.58%
URI260116C004400002024-05-02 3:06PM EDT440.00275.70278.00286.000.00-41664.34%
URI260116C004500002023-12-15 1:33PM EDT450.00205.47183.00191.900.00-11221.54%
URI260116C004600002024-03-08 12:06PM EDT460.00291.50304.00311.900.00-1880.12%
URI260116C004700002024-01-04 12:58PM EDT470.00175.95250.20257.000.00-10158.69%
URI260116C004800002023-12-19 2:10PM EDT480.00186.23171.00178.000.00-101027.87%
URI260116C004900002024-01-04 12:58PM EDT490.00164.65235.00244.000.00-101957.05%
URI260116C005000002024-06-18 1:25PM EDT500.00209.31204.00211.000.00-24947.64%
URI260116C005100002024-02-08 3:19PM EDT510.00221.16241.00248.000.00-2262.87%
URI260116C005200002024-05-09 2:29PM EDT520.00240.81202.00208.000.00-2350.53%
URI260116C005300002024-06-07 2:13PM EDT530.00199.30185.20192.000.00-11146.36%
URI260116C005400002024-05-17 12:37PM EDT540.00225.05166.00173.000.00-102841.18%
URI260116C005500002024-03-22 11:15AM EDT550.00249.10176.20183.700.00-16346.94%
URI260116C005600002024-04-09 2:43PM EDT560.00229.30213.00222.000.00-103360.86%
URI260116C005700002024-06-14 10:15AM EDT570.00143.00161.00169.000.00-1245.06%
URI260116C005800002024-05-01 11:35AM EDT580.00178.00184.00191.000.00-11153.11%
URI260116C005900002024-06-14 12:20PM EDT590.00136.77150.00158.000.00-2344.38%
URI260116C006000002024-06-20 10:00AM EDT600.00152.00146.30153.000.00-12544.16%
URI260116C006100002024-06-18 1:15PM EDT610.00145.99140.10147.000.00-1343.58%
URI260116C006200002024-06-12 9:52AM EDT620.00160.00135.60142.000.00-51643.30%
URI260116C006300002024-06-17 2:38PM EDT630.00125.00132.20138.000.00-103543.31%
URI260116C006400002024-06-18 1:45PM EDT640.00132.50127.00132.000.00-21442.64%
URI260116C006500002024-06-20 2:45PM EDT650.00127.50121.40128.000.00-32742.58%
URI260116C006600002024-01-30 10:58AM EDT660.00141.43163.30171.000.00-121256.50%
URI260116C006700002024-06-14 12:50PM EDT670.00103.00111.00119.000.00-21642.06%
URI260116C006800002024-05-14 10:02AM EDT680.00160.70102.60107.800.00-12139.62%
URI260116C006900002024-04-30 12:44PM EDT690.00139.00122.20130.000.00-1447.75%
URI260116C007000002024-06-12 3:10PM EDT700.00102.1099.00107.000.00-3215641.51%
URI260116C007100002024-03-28 3:08PM EDT710.00165.44136.40144.000.00-3053.04%
URI260116C007200002024-06-17 10:40AM EDT720.0084.7591.0099.000.00-1640.99%
URI260116C007300002024-06-04 1:45PM EDT730.0089.4886.0095.000.00-8840.68%
URI260116C007400002024-06-04 1:45PM EDT740.0085.9383.0091.000.00-81340.35%
URI260116C007500002024-03-21 1:07PM EDT750.00144.7888.3095.000.00--142.51%
URI260116C007600002024-01-12 12:08PM EDT760.0057.8595.90102.900.00-41145.87%
URI260116C007800002024-03-15 1:00PM EDT780.00108.16104.10110.900.00-2350.07%
URI260116C007900002024-06-14 3:54PM EDT790.0064.8069.1074.000.00-12039.19%
URI260116C008000002024-03-28 2:46PM EDT800.00123.00100.20107.000.00-16550.44%
URI260116C008200002024-01-12 3:27PM EDT820.0045.2075.4082.100.00--3044.06%
URI260116C008400002024-06-21 11:41AM EDT840.0057.5054.1060.80+5.44+10.45%12838.55%
URI260116C008600002024-06-13 10:05AM EDT860.0047.4050.4056.000.00-46438.28%
URI260116C008800002024-05-01 11:10AM EDT880.0065.9061.4067.000.00--143.26%
URI260116C009000002024-04-29 2:16PM EDT900.0079.0050.4055.000.00-215140.43%
URI260116C009400002024-06-14 10:51AM EDT940.0030.1035.4041.000.00--237.68%
URI260116C009800002024-02-14 4:51PM EDT980.0044.1051.6058.000.00-1145.94%
URI260116C010000002024-06-14 12:53PM EDT1,000.0025.2027.0032.000.00-1437.16%
URI260116C010200002024-05-21 9:30AM EDT1,020.0047.0019.8038.000.00-2440.52%
URI260116C010400002024-04-05 9:30AM EDT1,040.0050.4031.9037.000.00-1141.04%
URI260116C010600002024-04-05 9:30AM EDT1,060.0047.0028.9035.000.00-1141.11%
URI260116C010800002024-06-18 12:51PM EDT1,080.0021.4019.0024.000.00-131737.11%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI260116P002100002024-03-21 12:34PM EDT210.004.551.557.300.00-11252.46%
URI260116P002200002024-03-25 9:30AM EDT220.003.300.000.000.00-2312.50%
URI260116P002300002024-05-16 10:23AM EDT230.004.401.807.600.00-507854.49%
URI260116P002400002024-05-17 9:30AM EDT240.004.402.1510.000.00-136856.04%
URI260116P002500002024-06-13 9:30AM EDT250.005.402.8010.000.00-12353.95%
URI260116P002600002024-05-17 9:30AM EDT260.005.603.009.600.00-11051.41%
URI260116P002700002024-06-13 9:30AM EDT270.006.802.0011.000.00-1951.27%
URI260116P002800002024-03-18 9:30AM EDT280.008.300.000.000.00-11112.50%
URI260116P002900002024-06-13 9:30AM EDT290.008.405.1011.200.00-11847.79%
URI260116P003000002024-06-13 9:30AM EDT300.009.305.0012.100.00-12047.01%
URI260116P003100002024-04-02 9:30AM EDT310.0010.300.0015.000.00-11248.15%
URI260116P003200002024-06-13 9:30AM EDT320.009.619.6011.60-1.99-17.16%12243.09%
URI260116P003300002024-03-08 10:30AM EDT330.0012.8010.9014.900.00-1944.59%
URI260116P003400002023-12-29 12:42PM EDT340.0024.9013.1021.600.00-3748.38%
URI260116P003500002024-05-17 2:23PM EDT350.0013.2011.0019.800.00-105745.26%
URI260116P003600002024-05-16 1:22PM EDT360.0014.0013.0021.000.00-2944.47%
URI260116P003700002024-06-07 12:03PM EDT370.0017.0014.2019.800.00-1441.96%
URI260116P003800002024-06-07 12:26PM EDT380.0019.1014.1021.600.00-31941.61%
URI260116P003900002024-05-23 3:49PM EDT390.0018.5016.9023.800.00-11341.47%
URI260116P004000002024-06-12 11:50AM EDT400.0021.0018.7025.800.00-13441.12%
URI260116P004100002024-04-05 12:01PM EDT410.0021.6020.1023.000.00-3437.84%
URI260116P004200002024-06-17 9:39AM EDT420.0026.6021.9030.000.00-3540.37%
URI260116P004300002024-05-16 10:24AM EDT430.0023.4026.0035.000.00-111941.45%
URI260116P004400002024-04-25 9:58AM EDT440.0030.4024.8031.000.00-1337.76%
URI260116P004500002024-05-22 10:32AM EDT450.0027.0028.3036.000.00-14838.74%
URI260116P004700002023-11-09 3:21PM EDT470.0095.9070.2078.000.00--152.50%
URI260116P004800002024-02-16 12:16PM EDT480.0041.5037.1044.200.00-41637.78%
URI260116P005000002024-06-03 10:53AM EDT500.0044.5042.4047.100.00-11435.84%
URI260116P005100002023-11-09 1:42PM EDT510.00114.8091.0096.400.00--152.74%
URI260116P005200002024-06-20 10:58AM EDT520.0050.4048.7053.200.00-202035.12%
URI260116P005300002024-06-20 10:58AM EDT530.0053.4051.8057.800.00-202135.29%
URI260116P005400002024-06-18 2:14PM EDT540.0057.3054.2060.800.00-202734.79%
URI260116P005500002024-06-20 10:23AM EDT550.0058.9958.6063.100.00-105033.99%
URI260116P005600002024-06-20 10:23AM EDT560.0062.3962.2066.400.00-102033.53%
URI260116P005700002024-06-14 1:37PM EDT570.0076.3064.5070.900.00-1010033.45%
URI260116P005800002024-06-14 1:37PM EDT580.0080.3068.7074.700.00-103133.07%
URI260116P005900002024-06-06 1:38PM EDT590.0079.0573.0079.000.00-101032.82%
URI260116P006000002024-05-15 12:23PM EDT600.0062.3085.0091.000.00-11435.10%
URI260116P006100002024-04-12 2:46PM EDT610.0082.6964.0073.000.00-10027.39%
URI260116P006200002024-04-16 11:50AM EDT620.0090.3273.0080.000.00-10227.93%
URI260116P006300002024-04-25 12:48PM EDT630.0080.7078.2085.900.00-10328.06%
URI260116P006400002024-06-12 9:56AM EDT640.0088.1094.20101.600.00-2331.25%
URI260116P006500002024-05-30 2:15PM EDT650.0093.3099.00107.000.00-6011631.08%
URI260116P006600002024-05-22 11:24AM EDT660.0091.50105.10110.600.00-273530.29%
URI260116P006700002024-02-02 11:12AM EDT670.00118.5092.6097.700.00-1124.28%
URI260116P006800002024-04-25 12:03PM EDT680.00103.00102.80108.800.00-1125.76%
URI260116P006900002024-05-02 9:53AM EDT690.00116.65108.70114.000.00-1825.34%
URI260116P007100002024-04-01 10:20AM EDT710.00110.00126.50134.000.00-3327.39%
URI260116P007300002024-04-29 1:59PM EDT730.00114.79141.30146.000.00-1226.72%
URI260116P007400002024-03-28 3:08PM EDT740.00123.05127.50134.000.00-3020.20%
URI260116P007500002024-02-29 4:55PM EDT750.00135.10124.20130.700.00--115.98%
URI260116P007600002024-03-28 10:04AM EDT760.00135.00137.30145.000.00-1118.43%
URI260116P008000002024-04-22 3:47PM EDT800.00201.300.000.000.00--00.00%
URI260116P009400002024-03-28 10:04AM EDT940.00247.00261.00270.000.00-110.00%