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. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216C002000002022-05-06 2:55PM EDT200.00106.20107.70112.500.00-11149.88%
URI221216C002100002022-06-10 3:59PM EDT210.0084.0051.8054.000.00--153.91%
URI221216C002200002022-06-07 3:23PM EDT220.00102.0044.7046.700.00-1151.31%
URI221216C002300002022-06-24 10:09AM EDT230.0041.9339.0040.200.00-1550.91%
URI221216C002400002022-06-23 3:58PM EDT240.0030.3333.3034.600.00-21649.62%
URI221216C002500002022-06-29 12:23PM EDT250.0026.0028.0029.600.00-142248.56%
URI221216C002600002022-07-01 12:29PM EDT260.0023.7524.1025.50-5.37-18.44%12448.17%
URI221216C002700002022-07-01 12:29PM EDT270.0020.1020.1021.60+1.55+8.36%12047.42%
URI221216C002800002022-06-30 12:43PM EDT280.0017.4016.6017.500.00-38145.67%
URI221216C002900002022-06-21 9:48AM EDT290.0015.1013.3014.800.00-101145.47%
URI221216C003000002022-06-29 1:51PM EDT300.0010.0510.8012.300.00-13644.99%
URI221216C003100002022-06-29 3:43PM EDT310.008.008.8010.000.00-404444.25%
URI221216C003200002022-06-23 2:54PM EDT320.005.887.008.100.00-22943.64%
URI221216C003300002022-06-22 10:59AM EDT330.005.505.506.700.00-12243.50%
URI221216C003400002022-06-14 10:36AM EDT340.0011.004.405.400.00-53443.06%
URI221216C003500002022-06-28 10:11AM EDT350.004.603.504.400.00-32542.85%
URI221216C003600002022-06-02 10:02AM EDT360.0015.002.653.600.00-11542.74%
URI221216C003700002022-06-21 11:43AM EDT370.002.501.302.800.00-1942.16%
URI221216C003800002022-06-09 2:10PM EDT380.0010.600.854.800.00-102450.44%
URI221216C003900002022-06-10 11:23AM EDT390.006.300.454.800.00-41152.44%
URI221216C004000002022-06-23 9:38AM EDT400.001.100.201.700.00-1543.01%
URI221216C004100002022-06-17 2:50PM EDT410.001.000.004.800.00-101256.21%
URI221216C004200002022-06-14 11:08AM EDT420.002.400.004.800.00-1157.99%
URI221216C004300002022-05-20 11:58AM EDT430.002.450.504.800.00-1152.14%
URI221216C004400002022-06-10 11:25AM EDT440.002.300.004.800.00-4252.61%
URI221216C004500002022-05-06 1:13PM EDT450.005.282.452.950.00-2255.41%
URI221216C004600002022-06-10 11:25AM EDT460.001.550.004.800.00--155.54%
URI221216C005000002022-05-02 3:33PM EDT500.002.800.004.800.00-1160.91%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216P001350002022-06-21 9:30AM EDT135.002.951.005.400.00--264.73%
URI221216P001500002022-06-10 3:54PM EDT150.002.802.506.500.00--160.72%
URI221216P001550002022-06-22 12:22PM EDT155.005.503.007.000.00--159.38%
URI221216P001600002022-05-25 11:37AM EDT160.004.704.906.800.00-1059.09%
URI221216P001650002022-07-01 2:00PM EDT165.006.205.806.30+0.40+6.90%260456.51%
URI221216P001700002022-06-23 12:50PM EDT170.008.406.507.500.00-1356.16%
URI221216P001750002022-06-28 2:39PM EDT175.006.807.307.700.00-2854.35%
URI221216P001800002022-06-22 12:08PM EDT180.0010.008.208.600.00-101353.49%
URI221216P001850002022-06-24 11:02AM EDT185.008.809.209.600.00-33552.70%
URI221216P001900002022-06-13 3:23PM EDT190.009.4010.1010.800.00-3015951.83%
URI221216P001950002022-06-30 12:02PM EDT195.0012.109.2012.200.00-144452.28%
URI221216P002000002022-07-01 12:47PM EDT200.0013.7012.6013.40+2.20+19.13%122550.52%
URI221216P002100002022-07-01 12:46PM EDT210.0016.6015.4016.00+2.70+19.42%114949.30%
URI221216P002200002022-06-30 12:47PM EDT220.0019.0018.6019.400.00-195048.04%
URI221216P002300002022-06-30 12:37PM EDT230.0022.7022.3022.900.00-177046.20%
URI221216P002400002022-06-30 9:38AM EDT240.0029.9026.6027.700.00-16945.70%
URI221216P002500002022-06-28 11:08AM EDT250.0027.2031.3032.800.00-15044.87%
URI221216P002600002022-06-28 1:55PM EDT260.0034.1036.6038.100.00-25943.59%
URI221216P002700002022-06-24 3:33PM EDT270.0041.9042.3043.900.00-33142.30%
URI221216P002800002022-07-01 10:47AM EDT280.0052.7049.2050.00-0.50-0.94%403540.70%
URI221216P002900002022-06-29 12:54PM EDT290.0060.5055.7057.500.00-65440.59%
URI221216P003000002022-07-01 9:48AM EDT300.0062.6363.5064.50-1.04-1.63%810538.86%
URI221216P003100002022-06-10 1:49PM EDT310.0047.7071.4072.700.00-21838.57%
URI221216P003200002022-06-16 2:16PM EDT320.0080.2179.4081.000.00-22137.78%
URI221216P003300002022-05-27 11:29AM EDT330.0055.6684.7087.100.00-1128.75%
URI221216P003800002022-05-02 12:20PM EDT380.0085.8090.8094.400.00-12140.00%
URI221216P004000002022-04-21 11:50AM EDT400.0075.00129.70134.200.00--10.00%
URI221216P004100002022-05-13 2:30PM EDT410.00126.94128.50132.100.00-100.00%
URI221216P004500002022-05-02 1:47PM EDT450.00151.20154.50159.000.00-100.00%