Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.497,87 -211,37 (-1,13%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220916C00160000 | 2022-01-27 10:34AM EDT | 160.00 | 162.10 | 157.00 | 161.40 | 0.00 | - | - | 1 | 337.82% |
| URI220916C00165000 | 2022-01-28 11:05AM EDT | 165.00 | 158.30 | 152.00 | 156.50 | 0.00 | - | 5 | 5 | 324.95% |
| URI220916C00195000 | 2022-06-24 11:34AM EDT | 195.00 | 60.50 | 54.70 | 56.20 | 0.00 | - | 3 | 3 | 56.88% |
| URI220916C00200000 | 2022-06-30 11:33AM EDT | 200.00 | 51.50 | 50.90 | 52.70 | 0.00 | - | 2 | 14 | 57.26% |
| URI220916C00210000 | 2022-06-24 10:52AM EDT | 210.00 | 47.00 | 43.10 | 44.20 | 0.00 | - | 75 | 27 | 54.05% |
| URI220916C00220000 | 2022-06-24 10:35AM EDT | 220.00 | 39.90 | 35.70 | 36.70 | 0.00 | - | 1 | 1 | 51.63% |
| URI220916C00230000 | 2022-06-23 2:57PM EDT | 230.00 | 24.00 | 29.30 | 30.20 | 0.00 | - | 6 | 8 | 50.33% |
| URI220916C00240000 | 2022-06-24 2:59PM EDT | 240.00 | 25.84 | 23.10 | 24.60 | 0.00 | - | 10 | 56 | 50.48% |
| URI220916C00250000 | 2022-07-01 3:32PM EDT | 250.00 | 18.70 | 18.30 | 19.30 | +2.00 | +11.98% | 8 | 63 | 48.68% |
| URI220916C00260000 | 2022-06-30 12:25PM EDT | 260.00 | 15.00 | 14.00 | 14.90 | 0.00 | - | 2 | 125 | 47.36% |
| URI220916C00270000 | 2022-07-01 1:21PM EDT | 270.00 | 10.04 | 10.40 | 11.30 | +0.24 | +2.45% | 20 | 94 | 46.30% |
| URI220916C00280000 | 2022-06-30 12:19PM EDT | 280.00 | 8.10 | 7.60 | 8.40 | 0.00 | - | 2 | 39 | 45.37% |
| URI220916C00290000 | 2022-06-30 11:32AM EDT | 290.00 | 6.00 | 5.40 | 6.10 | 0.00 | - | 3 | 46 | 44.51% |
| URI220916C00300000 | 2022-06-30 12:30PM EDT | 300.00 | 4.38 | 3.90 | 4.40 | 0.00 | - | 1 | 334 | 43.95% |
| URI220916C00310000 | 2022-06-29 2:01PM EDT | 310.00 | 2.55 | 2.65 | 3.20 | 0.00 | - | 2 | 238 | 43.77% |
| URI220916C00320000 | 2022-06-30 2:17PM EDT | 320.00 | 2.10 | 1.80 | 2.35 | 0.00 | - | 1 | 202 | 43.85% |
| URI220916C00330000 | 2022-07-01 1:21PM EDT | 330.00 | 1.45 | 1.10 | 1.75 | -0.48 | -24.87% | 1 | 398 | 44.13% |
| URI220916C00340000 | 2022-07-01 1:38PM EDT | 340.00 | 0.90 | 0.80 | 1.35 | -0.10 | -10.00% | 1 | 51 | 44.75% |
| URI220916C00350000 | 2022-06-29 2:43PM EDT | 350.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 70 | 53.04% |
| URI220916C00360000 | 2022-06-17 2:53PM EDT | 360.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 4 | 52 | 47.71% |
| URI220916C00370000 | 2022-06-23 2:03PM EDT | 370.00 | 4.80 | 0.00 | 1.70 | 0.00 | - | 1 | 47 | 55.77% |
| URI220916C00380000 | 2022-06-10 11:12AM EDT | 380.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 50.27% |
| URI220916C00390000 | 2022-06-10 11:12AM EDT | 390.00 | 1.79 | 0.00 | 3.10 | 0.00 | - | 1 | 173 | 59.94% |
| URI220916C00400000 | 2022-06-22 3:21PM EDT | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 197 | 68.19% |
| URI220916C00410000 | 2022-06-22 3:21PM EDT | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 70.69% |
| URI220916C00420000 | 2022-06-22 3:21PM EDT | 420.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 73.11% |
| URI220916C00430000 | 2022-06-22 3:21PM EDT | 430.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 75.45% |
| URI220916C00440000 | 2022-06-22 3:20PM EDT | 440.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 77.71% |
| URI220916C00450000 | 2022-06-17 12:26PM EDT | 450.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 70 | 55 | 79.91% |
| URI220916C00460000 | 2022-06-23 1:50PM EDT | 460.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 30 | 58 | 82.03% |
| URI220916C00470000 | 2022-06-23 1:07PM EDT | 470.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 60 | 103 | 84.11% |
| URI220916C00480000 | 2022-06-17 11:37AM EDT | 480.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 30 | 106 | 86.11% |
| URI220916C00490000 | 2022-04-20 12:35PM EDT | 490.00 | 2.90 | 0.00 | 1.50 | 0.00 | - | 4 | 42 | 72.36% |
| URI220916C00500000 | 2022-04-19 3:50PM EDT | 500.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.05% |
| URI220916C00520000 | 2022-05-23 11:54AM EDT | 520.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 5 | 0 | 74.90% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220916P00140000 | 2022-05-25 9:39AM EDT | 140.00 | 1.40 | 0.00 | 1.75 | 0.00 | - | 1 | 30 | 68.34% |
| URI220916P00150000 | 2022-06-01 9:56AM EDT | 150.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 10 | 4 | 74.56% |
| URI220916P00155000 | 2022-03-03 2:28PM EDT | 155.00 | 1.75 | 0.05 | 2.90 | 0.00 | - | - | 2 | 63.89% |
| URI220916P00160000 | 2022-05-31 9:42AM EDT | 160.00 | 1.25 | 0.75 | 4.00 | 0.00 | - | 3 | 11 | 67.31% |
| URI220916P00165000 | 2022-05-16 12:09AM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI220916P00170000 | 2022-06-14 1:17PM EDT | 170.00 | 2.85 | 1.90 | 3.40 | 0.00 | - | 2 | 43 | 61.26% |
| URI220916P00175000 | 2022-06-15 9:52AM EDT | 175.00 | 3.14 | 2.65 | 3.60 | 0.00 | - | 1 | 49 | 60.13% |
| URI220916P00180000 | 2022-07-01 12:43PM EDT | 180.00 | 3.70 | 3.10 | 3.60 | -0.60 | -13.95% | 3 | 5 | 57.41% |
| URI220916P00185000 | 2022-06-30 10:02AM EDT | 185.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 1 | 79 | 56.38% |
| URI220916P00190000 | 2022-07-01 12:47PM EDT | 190.00 | 5.04 | 4.40 | 4.80 | -0.56 | -10.00% | 25 | 73 | 55.23% |
| URI220916P00195000 | 2022-07-01 2:55PM EDT | 195.00 | 5.50 | 5.10 | 5.50 | +0.80 | +17.02% | 27 | 78 | 53.94% |
| URI220916P00200000 | 2022-07-01 10:34AM EDT | 200.00 | 7.40 | 6.00 | 6.40 | +0.30 | +4.23% | 4 | 156 | 53.06% |
| URI220916P00210000 | 2022-06-29 9:37AM EDT | 210.00 | 8.90 | 8.00 | 8.50 | 0.00 | - | 1 | 136 | 50.99% |
| URI220916P00220000 | 2022-06-28 11:20AM EDT | 220.00 | 9.10 | 10.70 | 11.20 | 0.00 | - | 5 | 441 | 49.97% |
| URI220916P00230000 | 2022-06-27 12:24PM EDT | 230.00 | 12.30 | 14.00 | 14.90 | 0.00 | - | 3 | 74 | 49.17% |
| URI220916P00240000 | 2022-06-30 11:03AM EDT | 240.00 | 20.65 | 17.90 | 18.60 | +0.23 | +1.13% | 2 | 197 | 46.76% |
| URI220916P00250000 | 2022-07-01 11:41AM EDT | 250.00 | 24.70 | 22.60 | 23.50 | -0.60 | -2.37% | 4 | 610 | 45.48% |
| URI220916P00260000 | 2022-06-29 2:36PM EDT | 260.00 | 31.16 | 28.00 | 29.30 | 0.00 | - | 2 | 223 | 44.55% |
| URI220916P00270000 | 2022-07-01 10:36AM EDT | 270.00 | 39.30 | 34.80 | 35.70 | +8.27 | +26.65% | 4 | 171 | 43.33% |
| URI220916P00280000 | 2022-07-01 11:15AM EDT | 280.00 | 44.60 | 41.90 | 43.20 | +0.80 | +1.83% | 1 | 146 | 43.19% |
| URI220916P00290000 | 2022-06-16 10:12AM EDT | 290.00 | 47.60 | 49.90 | 51.10 | 0.00 | - | 1 | 253 | 42.62% |
| URI220916P00300000 | 2022-07-01 10:36AM EDT | 300.00 | 63.82 | 58.10 | 59.30 | -1.88 | -2.86% | 2 | 266 | 41.38% |
| URI220916P00310000 | 2022-06-30 3:09PM EDT | 310.00 | 69.30 | 66.50 | 68.60 | 0.00 | - | 5 | 93 | 42.82% |
| URI220916P00320000 | 2022-06-30 10:15AM EDT | 320.00 | 82.75 | 75.90 | 78.00 | 0.00 | - | 2 | 67 | 43.92% |
| URI220916P00330000 | 2022-06-23 2:26PM EDT | 330.00 | 98.36 | 85.20 | 87.80 | 0.00 | - | 1 | 100 | 46.42% |
| URI220916P00340000 | 2022-06-15 2:00PM EDT | 340.00 | 76.00 | 93.50 | 98.30 | 0.00 | - | 2 | 28 | 52.30% |
| URI220916P00350000 | 2022-06-27 3:25PM EDT | 350.00 | 97.80 | 103.50 | 108.00 | 0.00 | - | 1 | 13 | 53.96% |
| URI220916P00360000 | 2022-06-27 3:25PM EDT | 360.00 | 107.65 | 113.80 | 118.00 | 0.00 | - | 2 | 137 | 57.00% |
| URI220916P00370000 | 2022-06-27 3:25PM EDT | 370.00 | 117.51 | 123.10 | 128.00 | 0.00 | - | 1 | 0 | 59.91% |
| URI220916P00380000 | 2022-05-10 10:06AM EDT | 380.00 | 89.45 | 82.10 | 84.30 | 0.00 | - | 10 | 20 | 0.00% |
| URI220916P00390000 | 2022-05-05 3:53PM EDT | 390.00 | 92.10 | 88.10 | 92.40 | 0.00 | - | 3 | 4 | 0.00% |
| URI220916P00400000 | 2022-06-17 12:46PM EDT | 400.00 | 160.65 | 153.10 | 158.00 | 0.00 | - | 15 | 0 | 67.99% |
| URI220916P00410000 | 2022-03-25 11:40AM EDT | 410.00 | 65.30 | 98.60 | 100.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
