Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.549,82 +253,00 (+1,19%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230616C00140000 | 2022-11-15 9:43AM EST | 140.00 | 222.00 | 219.10 | 223.10 | 0.00 | - | 1 | 1 | 0.00% |
| URI230616C00250000 | 2023-01-27 9:34AM EST | 250.00 | 188.00 | 181.50 | 191.00 | +44.00 | +30.56% | 5 | 12 | 53.70% |
| URI230616C00260000 | 2022-11-15 2:45PM EST | 260.00 | 114.06 | 110.80 | 114.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI230616C00270000 | 2023-01-11 2:43PM EST | 270.00 | 126.25 | 163.50 | 172.00 | 0.00 | - | - | 10 | 53.09% |
| URI230616C00280000 | 2023-01-24 11:55AM EST | 280.00 | 125.09 | 153.80 | 163.00 | 0.00 | - | 4 | 15 | 51.77% |
| URI230616C00290000 | 2023-01-23 12:06PM EST | 290.00 | 111.23 | 145.30 | 153.00 | 0.00 | - | 1 | 2 | 50.49% |
| URI230616C00300000 | 2023-01-27 3:04PM EST | 300.00 | 141.33 | 136.00 | 144.00 | +51.03 | +56.51% | 1 | 20 | 57.78% |
| URI230616C00310000 | 2023-01-12 11:24AM EST | 310.00 | 94.42 | 127.10 | 135.00 | 0.00 | - | 1 | 35 | 55.84% |
| URI230616C00320000 | 2022-12-12 10:25AM EST | 320.00 | 67.63 | 81.80 | 84.70 | 0.00 | - | 3 | 8 | 0.00% |
| URI230616C00330000 | 2023-01-27 11:59AM EST | 330.00 | 117.00 | 111.40 | 115.40 | +35.10 | +42.86% | 1 | 61 | 49.04% |
| URI230616C00340000 | 2023-01-25 2:34PM EST | 340.00 | 72.25 | 102.70 | 107.20 | 0.00 | - | 1 | 51 | 48.14% |
| URI230616C00350000 | 2023-01-27 2:15PM EST | 350.00 | 95.71 | 94.40 | 97.70 | +4.69 | +5.15% | 1 | 54 | 45.13% |
| URI230616C00360000 | 2023-01-27 2:59PM EST | 360.00 | 87.85 | 86.10 | 89.50 | +13.84 | +18.70% | 3 | 47 | 43.82% |
| URI230616C00370000 | 2023-01-27 10:54AM EST | 370.00 | 75.00 | 78.50 | 81.30 | +30.00 | +66.67% | 2 | 114 | 42.27% |
| URI230616C00380000 | 2023-01-27 9:44AM EST | 380.00 | 73.52 | 70.90 | 73.70 | +30.07 | +69.21% | 2 | 251 | 41.19% |
| URI230616C00390000 | 2023-01-27 9:40AM EST | 390.00 | 66.40 | 63.20 | 66.90 | +14.50 | +27.94% | 2 | 29 | 40.70% |
| URI230616C00400000 | 2023-01-27 12:39PM EST | 400.00 | 60.00 | 56.80 | 59.40 | +4.60 | +8.30% | 3 | 76 | 39.13% |
| URI230616C00410000 | 2023-01-27 3:41PM EST | 410.00 | 52.37 | 50.30 | 52.20 | +8.58 | +19.59% | 2 | 687 | 37.60% |
| URI230616C00420000 | 2023-01-26 2:41PM EST | 420.00 | 46.87 | 44.50 | 45.70 | +5.07 | +12.13% | 2 | 151 | 36.45% |
| URI230616C00430000 | 2023-01-27 12:34PM EST | 430.00 | 41.80 | 38.60 | 40.90 | +4.85 | +13.13% | 7 | 202 | 36.57% |
| URI230616C00440000 | 2023-01-27 3:49PM EST | 440.00 | 35.00 | 33.30 | 35.20 | +3.50 | +11.11% | 17 | 142 | 35.46% |
| URI230616C00450000 | 2023-01-27 2:06PM EST | 450.00 | 29.80 | 29.00 | 30.10 | +2.80 | +10.37% | 12 | 524 | 34.54% |
| URI230616C00460000 | 2023-01-27 1:25PM EST | 460.00 | 25.85 | 24.40 | 26.70 | +3.85 | +17.50% | 5 | 79 | 34.84% |
| URI230616C00470000 | 2023-01-27 12:18PM EST | 470.00 | 22.10 | 20.70 | 22.00 | +2.00 | +9.95% | 2 | 132 | 33.53% |
| URI230616C00480000 | 2023-01-26 10:30AM EST | 480.00 | 12.48 | 17.10 | 19.20 | 0.00 | - | 2 | 88 | 33.68% |
| URI230616C00490000 | 2023-01-26 3:25PM EST | 490.00 | 14.00 | 14.50 | 16.40 | 0.00 | - | 12 | 36 | 33.49% |
| URI230616C00500000 | 2023-01-27 2:18PM EST | 500.00 | 12.81 | 12.10 | 13.40 | +2.51 | +24.37% | 9 | 51 | 32.72% |
| URI230616C00520000 | 2023-01-27 12:34PM EST | 520.00 | 9.00 | 8.10 | 9.40 | +4.60 | +104.55% | 3 | 1 | 32.32% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230616P00180000 | 2022-12-05 9:46AM EST | 180.00 | 1.90 | 0.05 | 3.30 | 0.00 | - | - | 2 | 77.43% |
| URI230616P00190000 | 2022-10-28 11:17AM EST | 190.00 | 6.00 | 0.70 | 4.90 | 0.00 | - | 5 | 0 | 80.58% |
| URI230616P00195000 | 2023-01-11 10:54AM EST | 195.00 | 1.05 | 0.10 | 1.50 | 0.00 | - | 1 | 31 | 62.92% |
| URI230616P00200000 | 2023-01-09 3:55PM EST | 200.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 60.50% |
| URI230616P00210000 | 2023-01-09 3:56PM EST | 210.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 57.03% |
| URI230616P00220000 | 2023-01-25 10:35AM EST | 220.00 | 2.19 | 0.10 | 1.50 | 0.00 | - | 3 | 83 | 54.25% |
| URI230616P00230000 | 2023-01-25 10:35AM EST | 230.00 | 2.98 | 0.00 | 3.50 | 0.00 | - | 2 | 15 | 58.31% |
| URI230616P00240000 | 2023-01-12 9:43AM EST | 240.00 | 2.37 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 55.47% |
| URI230616P00250000 | 2022-12-22 3:13PM EST | 250.00 | 7.60 | 2.30 | 4.90 | 0.00 | - | 11 | 47 | 59.97% |
| URI230616P00260000 | 2023-01-09 12:00PM EST | 260.00 | 4.50 | 0.65 | 2.15 | 0.00 | - | 3 | 32 | 50.42% |
| URI230616P00270000 | 2023-01-25 10:34AM EST | 270.00 | 4.00 | 1.00 | 2.50 | 0.00 | - | 3 | 11 | 48.76% |
| URI230616P00280000 | 2023-01-27 11:59AM EST | 280.00 | 2.10 | 1.45 | 2.75 | -3.90 | -65.00% | 13 | 47 | 46.58% |
| URI230616P00290000 | 2023-01-24 2:45PM EST | 290.00 | 4.90 | 2.05 | 3.30 | 0.00 | - | 1 | 58 | 45.36% |
| URI230616P00300000 | 2023-01-26 11:50AM EST | 300.00 | 4.20 | 2.50 | 4.90 | 0.00 | - | 61 | 284 | 46.75% |
| URI230616P00310000 | 2023-01-24 12:41PM EST | 310.00 | 7.50 | 2.10 | 5.90 | 0.00 | - | 4 | 53 | 45.84% |
| URI230616P00320000 | 2023-01-27 12:13PM EST | 320.00 | 4.50 | 2.70 | 5.50 | -1.40 | -23.73% | 1 | 21 | 41.66% |
| URI230616P00330000 | 2023-01-26 10:28AM EST | 330.00 | 8.30 | 5.30 | 6.40 | 0.00 | - | 1 | 71 | 40.31% |
| URI230616P00340000 | 2023-01-27 12:27PM EST | 340.00 | 6.50 | 6.20 | 7.80 | -0.80 | -10.96% | 4 | 33 | 39.62% |
| URI230616P00350000 | 2023-01-26 1:43PM EST | 350.00 | 9.71 | 7.40 | 9.20 | 0.00 | - | 2 | 45 | 38.58% |
| URI230616P00360000 | 2023-01-27 2:45PM EST | 360.00 | 9.79 | 9.30 | 10.70 | -4.21 | -30.07% | 3 | 61 | 37.38% |
| URI230616P00370000 | 2023-01-27 3:36PM EST | 370.00 | 11.60 | 11.20 | 12.60 | -2.54 | -17.96% | 1 | 86 | 36.44% |
| URI230616P00380000 | 2023-01-27 1:08PM EST | 380.00 | 13.80 | 13.30 | 15.40 | -4.10 | -22.91% | 2 | 51 | 36.26% |
| URI230616P00390000 | 2023-01-27 3:45PM EST | 390.00 | 16.60 | 15.90 | 17.50 | -0.40 | -2.35% | 10 | 215 | 34.85% |
| URI230616P00400000 | 2023-01-27 3:04PM EST | 400.00 | 19.43 | 18.50 | 21.00 | -1.57 | -7.48% | 5 | 162 | 34.64% |
| URI230616P00410000 | 2023-01-26 1:56PM EST | 410.00 | 25.00 | 22.20 | 24.10 | 0.00 | - | 15 | 28 | 33.59% |
| URI230616P00490000 | 2023-01-19 3:06PM EST | 490.00 | 113.60 | 64.60 | 69.00 | 0.00 | - | 1 | 1 | 29.96% |
