Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
434,09+2,61 (+0,60%)
Börsenschluss: 04:00PM EST
433,50 -0,59 (-0,14%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230616C001400002022-11-15 9:43AM EST140.00222.00219.10223.100.00-110.00%
URI230616C002500002023-01-27 9:34AM EST250.00188.00181.50191.00+44.00+30.56%51253.70%
URI230616C002600002022-11-15 2:45PM EST260.00114.06110.80114.000.00-110.00%
URI230616C002700002023-01-11 2:43PM EST270.00126.25163.50172.000.00--1053.09%
URI230616C002800002023-01-24 11:55AM EST280.00125.09153.80163.000.00-41551.77%
URI230616C002900002023-01-23 12:06PM EST290.00111.23145.30153.000.00-1250.49%
URI230616C003000002023-01-27 3:04PM EST300.00141.33136.00144.00+51.03+56.51%12057.78%
URI230616C003100002023-01-12 11:24AM EST310.0094.42127.10135.000.00-13555.84%
URI230616C003200002022-12-12 10:25AM EST320.0067.6381.8084.700.00-380.00%
URI230616C003300002023-01-27 11:59AM EST330.00117.00111.40115.40+35.10+42.86%16149.04%
URI230616C003400002023-01-25 2:34PM EST340.0072.25102.70107.200.00-15148.14%
URI230616C003500002023-01-27 2:15PM EST350.0095.7194.4097.70+4.69+5.15%15445.13%
URI230616C003600002023-01-27 2:59PM EST360.0087.8586.1089.50+13.84+18.70%34743.82%
URI230616C003700002023-01-27 10:54AM EST370.0075.0078.5081.30+30.00+66.67%211442.27%
URI230616C003800002023-01-27 9:44AM EST380.0073.5270.9073.70+30.07+69.21%225141.19%
URI230616C003900002023-01-27 9:40AM EST390.0066.4063.2066.90+14.50+27.94%22940.70%
URI230616C004000002023-01-27 12:39PM EST400.0060.0056.8059.40+4.60+8.30%37639.13%
URI230616C004100002023-01-27 3:41PM EST410.0052.3750.3052.20+8.58+19.59%268737.60%
URI230616C004200002023-01-26 2:41PM EST420.0046.8744.5045.70+5.07+12.13%215136.45%
URI230616C004300002023-01-27 12:34PM EST430.0041.8038.6040.90+4.85+13.13%720236.57%
URI230616C004400002023-01-27 3:49PM EST440.0035.0033.3035.20+3.50+11.11%1714235.46%
URI230616C004500002023-01-27 2:06PM EST450.0029.8029.0030.10+2.80+10.37%1252434.54%
URI230616C004600002023-01-27 1:25PM EST460.0025.8524.4026.70+3.85+17.50%57934.84%
URI230616C004700002023-01-27 12:18PM EST470.0022.1020.7022.00+2.00+9.95%213233.53%
URI230616C004800002023-01-26 10:30AM EST480.0012.4817.1019.200.00-28833.68%
URI230616C004900002023-01-26 3:25PM EST490.0014.0014.5016.400.00-123633.49%
URI230616C005000002023-01-27 2:18PM EST500.0012.8112.1013.40+2.51+24.37%95132.72%
URI230616C005200002023-01-27 12:34PM EST520.009.008.109.40+4.60+104.55%3132.32%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230616P001800002022-12-05 9:46AM EST180.001.900.053.300.00--277.43%
URI230616P001900002022-10-28 11:17AM EST190.006.000.704.900.00-5080.58%
URI230616P001950002023-01-11 10:54AM EST195.001.050.101.500.00-13162.92%
URI230616P002000002023-01-09 3:55PM EST200.001.500.001.500.00-21360.50%
URI230616P002100002023-01-09 3:56PM EST210.001.800.001.500.00-1557.03%
URI230616P002200002023-01-25 10:35AM EST220.002.190.101.500.00-38354.25%
URI230616P002300002023-01-25 10:35AM EST230.002.980.003.500.00-21558.31%
URI230616P002400002023-01-12 9:43AM EST240.002.370.003.700.00-11055.47%
URI230616P002500002022-12-22 3:13PM EST250.007.602.304.900.00-114759.97%
URI230616P002600002023-01-09 12:00PM EST260.004.500.652.150.00-33250.42%
URI230616P002700002023-01-25 10:34AM EST270.004.001.002.500.00-31148.76%
URI230616P002800002023-01-27 11:59AM EST280.002.101.452.75-3.90-65.00%134746.58%
URI230616P002900002023-01-24 2:45PM EST290.004.902.053.300.00-15845.36%
URI230616P003000002023-01-26 11:50AM EST300.004.202.504.900.00-6128446.75%
URI230616P003100002023-01-24 12:41PM EST310.007.502.105.900.00-45345.84%
URI230616P003200002023-01-27 12:13PM EST320.004.502.705.50-1.40-23.73%12141.66%
URI230616P003300002023-01-26 10:28AM EST330.008.305.306.400.00-17140.31%
URI230616P003400002023-01-27 12:27PM EST340.006.506.207.80-0.80-10.96%43339.62%
URI230616P003500002023-01-26 1:43PM EST350.009.717.409.200.00-24538.58%
URI230616P003600002023-01-27 2:45PM EST360.009.799.3010.70-4.21-30.07%36137.38%
URI230616P003700002023-01-27 3:36PM EST370.0011.6011.2012.60-2.54-17.96%18636.44%
URI230616P003800002023-01-27 1:08PM EST380.0013.8013.3015.40-4.10-22.91%25136.26%
URI230616P003900002023-01-27 3:45PM EST390.0016.6015.9017.50-0.40-2.35%1021534.85%
URI230616P004000002023-01-27 3:04PM EST400.0019.4318.5021.00-1.57-7.48%516234.64%
URI230616P004100002023-01-26 1:56PM EST410.0025.0022.2024.100.00-152833.59%
URI230616P004900002023-01-19 3:06PM EST490.00113.6064.6069.000.00-1129.96%