Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
244,36+1,45 (+0,60%)
Börsenschluss: 04:00PM EDT
244,36 0,00 (0,00%)
Nachbörse: 07:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220916C001600002022-01-27 10:34AM EDT160.00162.10157.00161.400.00--1337.82%
URI220916C001650002022-01-28 11:05AM EDT165.00158.30152.00156.500.00-55324.95%
URI220916C001950002022-06-24 11:34AM EDT195.0060.5054.7056.200.00-3356.88%
URI220916C002000002022-06-30 11:33AM EDT200.0051.5050.9052.700.00-21457.26%
URI220916C002100002022-06-24 10:52AM EDT210.0047.0043.1044.200.00-752754.05%
URI220916C002200002022-06-24 10:35AM EDT220.0039.9035.7036.700.00-1151.63%
URI220916C002300002022-06-23 2:57PM EDT230.0024.0029.3030.200.00-6850.33%
URI220916C002400002022-06-24 2:59PM EDT240.0025.8423.1024.600.00-105650.48%
URI220916C002500002022-07-01 3:32PM EDT250.0018.7018.3019.30+2.00+11.98%86348.68%
URI220916C002600002022-06-30 12:25PM EDT260.0015.0014.0014.900.00-212547.36%
URI220916C002700002022-07-01 1:21PM EDT270.0010.0410.4011.30+0.24+2.45%209446.30%
URI220916C002800002022-06-30 12:19PM EDT280.008.107.608.400.00-23945.37%
URI220916C002900002022-06-30 11:32AM EDT290.006.005.406.100.00-34644.51%
URI220916C003000002022-06-30 12:30PM EDT300.004.383.904.400.00-133443.95%
URI220916C003100002022-06-29 2:01PM EDT310.002.552.653.200.00-223843.77%
URI220916C003200002022-06-30 2:17PM EDT320.002.101.802.350.00-120243.85%
URI220916C003300002022-07-01 1:21PM EDT330.001.451.101.75-0.48-24.87%139844.13%
URI220916C003400002022-07-01 1:38PM EDT340.000.900.801.35-0.10-10.00%15144.75%
URI220916C003500002022-06-29 2:43PM EDT350.001.000.002.200.00-17053.04%
URI220916C003600002022-06-17 2:53PM EDT360.000.900.001.000.00-45247.71%
URI220916C003700002022-06-23 2:03PM EDT370.004.800.001.700.00-14755.77%
URI220916C003800002022-06-10 11:12AM EDT380.002.370.001.500.00-19750.27%
URI220916C003900002022-06-10 11:12AM EDT390.001.790.003.100.00-117359.94%
URI220916C004000002022-06-22 3:21PM EDT400.000.250.004.800.00-119768.19%
URI220916C004100002022-06-22 3:21PM EDT410.000.250.004.800.00-19670.69%
URI220916C004200002022-06-22 3:21PM EDT420.000.250.004.800.00-16973.11%
URI220916C004300002022-06-22 3:21PM EDT430.000.250.004.800.00-14875.45%
URI220916C004400002022-06-22 3:20PM EDT440.000.250.004.800.00-13777.71%
URI220916C004500002022-06-17 12:26PM EDT450.000.440.004.800.00-705579.91%
URI220916C004600002022-06-23 1:50PM EDT460.000.400.004.800.00-305882.03%
URI220916C004700002022-06-23 1:07PM EDT470.000.450.004.800.00-6010384.11%
URI220916C004800002022-06-17 11:37AM EDT480.000.300.004.800.00-3010686.11%
URI220916C004900002022-04-20 12:35PM EDT490.002.900.001.500.00-44272.36%
URI220916C005000002022-04-19 3:50PM EDT500.002.050.001.500.00--174.05%
URI220916C005200002022-05-23 11:54AM EDT520.000.150.001.200.00-5074.90%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220916P001400002022-05-25 9:39AM EDT140.001.400.001.750.00-13068.34%
URI220916P001500002022-06-01 9:56AM EDT150.001.000.004.500.00-10474.56%
URI220916P001550002022-03-03 2:28PM EDT155.001.750.052.900.00--263.89%
URI220916P001600002022-05-31 9:42AM EDT160.001.250.754.000.00-31167.31%
URI220916P001650002022-05-16 12:09AM EDT165.002.600.000.000.00--012.50%
URI220916P001700002022-06-14 1:17PM EDT170.002.851.903.400.00-24361.26%
URI220916P001750002022-06-15 9:52AM EDT175.003.142.653.600.00-14960.13%
URI220916P001800002022-07-01 12:43PM EDT180.003.703.103.60-0.60-13.95%3557.41%
URI220916P001850002022-06-30 10:02AM EDT185.005.103.804.100.00-17956.38%
URI220916P001900002022-07-01 12:47PM EDT190.005.044.404.80-0.56-10.00%257355.23%
URI220916P001950002022-07-01 2:55PM EDT195.005.505.105.50+0.80+17.02%277853.94%
URI220916P002000002022-07-01 10:34AM EDT200.007.406.006.40+0.30+4.23%415653.06%
URI220916P002100002022-06-29 9:37AM EDT210.008.908.008.500.00-113650.99%
URI220916P002200002022-06-28 11:20AM EDT220.009.1010.7011.200.00-544149.97%
URI220916P002300002022-06-27 12:24PM EDT230.0012.3014.0014.900.00-37449.17%
URI220916P002400002022-06-30 11:03AM EDT240.0020.6517.9018.60+0.23+1.13%219746.76%
URI220916P002500002022-07-01 11:41AM EDT250.0024.7022.6023.50-0.60-2.37%461045.48%
URI220916P002600002022-06-29 2:36PM EDT260.0031.1628.0029.300.00-222344.55%
URI220916P002700002022-07-01 10:36AM EDT270.0039.3034.8035.70+8.27+26.65%417143.33%
URI220916P002800002022-07-01 11:15AM EDT280.0044.6041.9043.20+0.80+1.83%114643.19%
URI220916P002900002022-06-16 10:12AM EDT290.0047.6049.9051.100.00-125342.62%
URI220916P003000002022-07-01 10:36AM EDT300.0063.8258.1059.30-1.88-2.86%226641.38%
URI220916P003100002022-06-30 3:09PM EDT310.0069.3066.5068.600.00-59342.82%
URI220916P003200002022-06-30 10:15AM EDT320.0082.7575.9078.000.00-26743.92%
URI220916P003300002022-06-23 2:26PM EDT330.0098.3685.2087.800.00-110046.42%
URI220916P003400002022-06-15 2:00PM EDT340.0076.0093.5098.300.00-22852.30%
URI220916P003500002022-06-27 3:25PM EDT350.0097.80103.50108.000.00-11353.96%
URI220916P003600002022-06-27 3:25PM EDT360.00107.65113.80118.000.00-213757.00%
URI220916P003700002022-06-27 3:25PM EDT370.00117.51123.10128.000.00-1059.91%
URI220916P003800002022-05-10 10:06AM EDT380.0089.4582.1084.300.00-10200.00%
URI220916P003900002022-05-05 3:53PM EDT390.0092.1088.1092.400.00-340.00%
URI220916P004000002022-06-17 12:46PM EDT400.00160.65153.10158.000.00-15067.99%
URI220916P004100002022-03-25 11:40AM EDT410.0065.3098.60100.600.00-100.00%