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
18.506,32 -192,83 (-1,03%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221216C00200000 | 2022-05-06 2:55PM EDT | 200.00 | 106.20 | 107.70 | 112.50 | 0.00 | - | 1 | 1 | 149.88% |
| URI221216C00210000 | 2022-06-10 3:59PM EDT | 210.00 | 84.00 | 51.80 | 54.00 | 0.00 | - | - | 1 | 53.91% |
| URI221216C00220000 | 2022-06-07 3:23PM EDT | 220.00 | 102.00 | 44.70 | 46.70 | 0.00 | - | 1 | 1 | 51.31% |
| URI221216C00230000 | 2022-06-24 10:09AM EDT | 230.00 | 41.93 | 39.00 | 40.20 | 0.00 | - | 1 | 5 | 50.91% |
| URI221216C00240000 | 2022-06-23 3:58PM EDT | 240.00 | 30.33 | 33.30 | 34.60 | 0.00 | - | 2 | 16 | 49.62% |
| URI221216C00250000 | 2022-06-29 12:23PM EDT | 250.00 | 26.00 | 28.00 | 29.60 | 0.00 | - | 1 | 422 | 48.56% |
| URI221216C00260000 | 2022-07-01 12:29PM EDT | 260.00 | 23.75 | 24.10 | 25.50 | -5.37 | -18.44% | 1 | 24 | 48.17% |
| URI221216C00270000 | 2022-07-01 12:29PM EDT | 270.00 | 20.10 | 20.10 | 21.60 | +1.55 | +8.36% | 1 | 20 | 47.42% |
| URI221216C00280000 | 2022-06-30 12:43PM EDT | 280.00 | 17.40 | 16.60 | 17.50 | 0.00 | - | 3 | 81 | 45.67% |
| URI221216C00290000 | 2022-06-21 9:48AM EDT | 290.00 | 15.10 | 13.30 | 14.80 | 0.00 | - | 10 | 11 | 45.47% |
| URI221216C00300000 | 2022-06-29 1:51PM EDT | 300.00 | 10.05 | 10.80 | 12.30 | 0.00 | - | 1 | 36 | 44.99% |
| URI221216C00310000 | 2022-06-29 3:43PM EDT | 310.00 | 8.00 | 8.80 | 10.00 | 0.00 | - | 40 | 44 | 44.25% |
| URI221216C00320000 | 2022-06-23 2:54PM EDT | 320.00 | 5.88 | 7.00 | 8.10 | 0.00 | - | 2 | 29 | 43.64% |
| URI221216C00330000 | 2022-06-22 10:59AM EDT | 330.00 | 5.50 | 5.50 | 6.70 | 0.00 | - | 1 | 22 | 43.50% |
| URI221216C00340000 | 2022-06-14 10:36AM EDT | 340.00 | 11.00 | 4.40 | 5.40 | 0.00 | - | 5 | 34 | 43.06% |
| URI221216C00350000 | 2022-06-28 10:11AM EDT | 350.00 | 4.60 | 3.50 | 4.40 | 0.00 | - | 3 | 25 | 42.85% |
| URI221216C00360000 | 2022-06-02 10:02AM EDT | 360.00 | 15.00 | 2.65 | 3.60 | 0.00 | - | 1 | 15 | 42.74% |
| URI221216C00370000 | 2022-06-21 11:43AM EDT | 370.00 | 2.50 | 1.30 | 2.80 | 0.00 | - | 1 | 9 | 42.16% |
| URI221216C00380000 | 2022-06-09 2:10PM EDT | 380.00 | 10.60 | 0.85 | 4.80 | 0.00 | - | 10 | 24 | 50.44% |
| URI221216C00390000 | 2022-06-10 11:23AM EDT | 390.00 | 6.30 | 0.45 | 4.80 | 0.00 | - | 4 | 11 | 52.44% |
| URI221216C00400000 | 2022-06-23 9:38AM EDT | 400.00 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 5 | 43.01% |
| URI221216C00410000 | 2022-06-17 2:50PM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 56.21% |
| URI221216C00420000 | 2022-06-14 11:08AM EDT | 420.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.99% |
| URI221216C00430000 | 2022-05-20 11:58AM EDT | 430.00 | 2.45 | 0.50 | 4.80 | 0.00 | - | 1 | 1 | 52.14% |
| URI221216C00440000 | 2022-06-10 11:25AM EDT | 440.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 52.61% |
| URI221216C00450000 | 2022-05-06 1:13PM EDT | 450.00 | 5.28 | 2.45 | 2.95 | 0.00 | - | 2 | 2 | 55.41% |
| URI221216C00460000 | 2022-06-10 11:25AM EDT | 460.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.54% |
| URI221216C00500000 | 2022-05-02 3:33PM EDT | 500.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.91% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221216P00135000 | 2022-06-21 9:30AM EDT | 135.00 | 2.95 | 1.00 | 5.40 | 0.00 | - | - | 2 | 64.73% |
| URI221216P00150000 | 2022-06-10 3:54PM EDT | 150.00 | 2.80 | 2.50 | 6.50 | 0.00 | - | - | 1 | 60.72% |
| URI221216P00155000 | 2022-06-22 12:22PM EDT | 155.00 | 5.50 | 3.00 | 7.00 | 0.00 | - | - | 1 | 59.38% |
| URI221216P00160000 | 2022-05-25 11:37AM EDT | 160.00 | 4.70 | 4.90 | 6.80 | 0.00 | - | 1 | 0 | 59.09% |
| URI221216P00165000 | 2022-07-01 2:00PM EDT | 165.00 | 6.20 | 5.80 | 6.30 | +0.40 | +6.90% | 260 | 4 | 56.51% |
| URI221216P00170000 | 2022-06-23 12:50PM EDT | 170.00 | 8.40 | 6.50 | 7.50 | 0.00 | - | 1 | 3 | 56.16% |
| URI221216P00175000 | 2022-06-28 2:39PM EDT | 175.00 | 6.80 | 7.30 | 7.70 | 0.00 | - | 2 | 8 | 54.35% |
| URI221216P00180000 | 2022-06-22 12:08PM EDT | 180.00 | 10.00 | 8.20 | 8.60 | 0.00 | - | 10 | 13 | 53.49% |
| URI221216P00185000 | 2022-06-24 11:02AM EDT | 185.00 | 8.80 | 9.20 | 9.60 | 0.00 | - | 3 | 35 | 52.70% |
| URI221216P00190000 | 2022-06-13 3:23PM EDT | 190.00 | 9.40 | 10.10 | 10.80 | 0.00 | - | 30 | 159 | 51.83% |
| URI221216P00195000 | 2022-06-30 12:02PM EDT | 195.00 | 12.10 | 9.20 | 12.20 | 0.00 | - | 14 | 44 | 52.28% |
| URI221216P00200000 | 2022-07-01 12:47PM EDT | 200.00 | 13.70 | 12.60 | 13.40 | +2.20 | +19.13% | 1 | 225 | 50.52% |
| URI221216P00210000 | 2022-07-01 12:46PM EDT | 210.00 | 16.60 | 15.40 | 16.00 | +2.70 | +19.42% | 1 | 149 | 49.30% |
| URI221216P00220000 | 2022-06-30 12:47PM EDT | 220.00 | 19.00 | 18.60 | 19.40 | 0.00 | - | 19 | 50 | 48.04% |
| URI221216P00230000 | 2022-06-30 12:37PM EDT | 230.00 | 22.70 | 22.30 | 22.90 | 0.00 | - | 17 | 70 | 46.20% |
| URI221216P00240000 | 2022-06-30 9:38AM EDT | 240.00 | 29.90 | 26.60 | 27.70 | 0.00 | - | 1 | 69 | 45.70% |
| URI221216P00250000 | 2022-06-28 11:08AM EDT | 250.00 | 27.20 | 31.30 | 32.80 | 0.00 | - | 1 | 50 | 44.87% |
| URI221216P00260000 | 2022-06-28 1:55PM EDT | 260.00 | 34.10 | 36.60 | 38.10 | 0.00 | - | 2 | 59 | 43.59% |
| URI221216P00270000 | 2022-06-24 3:33PM EDT | 270.00 | 41.90 | 42.30 | 43.90 | 0.00 | - | 3 | 31 | 42.30% |
| URI221216P00280000 | 2022-07-01 10:47AM EDT | 280.00 | 52.70 | 49.20 | 50.00 | -0.50 | -0.94% | 40 | 35 | 40.70% |
| URI221216P00290000 | 2022-06-29 12:54PM EDT | 290.00 | 60.50 | 55.70 | 57.50 | 0.00 | - | 6 | 54 | 40.59% |
| URI221216P00300000 | 2022-07-01 9:48AM EDT | 300.00 | 62.63 | 63.50 | 64.50 | -1.04 | -1.63% | 8 | 105 | 38.86% |
| URI221216P00310000 | 2022-06-10 1:49PM EDT | 310.00 | 47.70 | 71.40 | 72.70 | 0.00 | - | 2 | 18 | 38.57% |
| URI221216P00320000 | 2022-06-16 2:16PM EDT | 320.00 | 80.21 | 79.40 | 81.00 | 0.00 | - | 2 | 21 | 37.78% |
| URI221216P00330000 | 2022-05-27 11:29AM EDT | 330.00 | 55.66 | 84.70 | 87.10 | 0.00 | - | 1 | 1 | 28.75% |
| URI221216P00380000 | 2022-05-02 12:20PM EDT | 380.00 | 85.80 | 90.80 | 94.40 | 0.00 | - | 12 | 14 | 0.00% |
| URI221216P00400000 | 2022-04-21 11:50AM EDT | 400.00 | 75.00 | 129.70 | 134.20 | 0.00 | - | - | 1 | 0.00% |
| URI221216P00410000 | 2022-05-13 2:30PM EDT | 410.00 | 126.94 | 128.50 | 132.10 | 0.00 | - | 1 | 0 | 0.00% |
| URI221216P00450000 | 2022-05-02 1:47PM EDT | 450.00 | 151.20 | 154.50 | 159.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
