Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
33.657,54 -428,50 (-1,26%) BTC-EUR
21.080,97 -311,16 (-1,45%) CMC Crypto 200
518,15 +275,47 (+113,51%) Nasdaq Compositive
11.533,23 -51,32 (-0,44%) S&P 500
4.046,96 -29,64 (-0,73%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240119C00120000 | 2023-01-27 9:56AM EST | 120.00 | 312.00 | 319.00 | 329.00 | 0.00 | - | 10 | 5 | 60.30% |
| URI240119C00140000 | 2022-10-11 8:36AM EST | 140.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| URI240119C00150000 | 2022-11-15 2:01PM EST | 150.00 | 215.00 | 215.50 | 220.50 | 0.00 | - | 2 | 17 | 0.00% |
| URI240119C00160000 | 2022-09-27 12:42PM EST | 160.00 | 123.00 | 156.40 | 160.80 | 0.00 | - | 5 | 7 | 0.00% |
| URI240119C00165000 | 2021-12-13 12:02AM EST | 165.00 | 209.00 | 181.00 | 184.50 | 0.00 | - | - | 1 | 0.00% |
| URI240119C00170000 | 2021-12-13 12:02AM EST | 170.00 | 204.80 | 177.00 | 180.50 | 0.00 | - | - | 2 | 0.00% |
| URI240119C00175000 | 2021-12-13 12:02AM EST | 175.00 | 200.00 | 172.00 | 176.50 | 0.00 | - | - | 1 | 0.00% |
| URI240119C00180000 | 2022-06-01 11:06AM EST | 180.00 | 131.20 | 89.50 | 92.80 | 0.00 | - | 3 | 3 | 0.00% |
| URI240119C00185000 | 2022-11-14 9:47AM EST | 185.00 | 179.50 | 194.50 | 199.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240119C00190000 | 2023-01-26 1:02PM EST | 190.00 | 237.47 | 253.50 | 263.00 | 0.00 | - | 1 | 1 | 58.04% |
| URI240119C00195000 | 2022-11-15 11:50AM EST | 195.00 | 182.00 | 174.00 | 179.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI240119C00200000 | 2023-01-18 1:37PM EST | 200.00 | 201.50 | 245.10 | 253.90 | 0.00 | - | 1 | 25 | 58.05% |
| URI240119C00210000 | 2023-01-27 11:59AM EST | 210.00 | 234.53 | 235.50 | 245.00 | 0.00 | - | 2 | 14 | 56.62% |
| URI240119C00220000 | 2023-01-27 11:53AM EST | 220.00 | 225.48 | 226.00 | 235.00 | 0.00 | - | 1 | 11 | 54.13% |
| URI240119C00230000 | 2023-01-26 1:02PM EST | 230.00 | 201.87 | 218.00 | 227.00 | 0.00 | - | 1 | 39 | 54.89% |
| URI240119C00240000 | 2023-01-18 1:37PM EST | 240.00 | 167.30 | 209.00 | 218.00 | 0.00 | - | 1 | 11 | 53.59% |
| URI240119C00250000 | 2023-01-27 11:59AM EST | 250.00 | 199.23 | 200.00 | 208.50 | 0.00 | - | 2 | 109 | 51.85% |
| URI240119C00260000 | 2023-01-27 11:53AM EST | 260.00 | 190.58 | 191.00 | 200.00 | 0.00 | - | 1 | 19 | 50.78% |
| URI240119C00270000 | 2023-01-24 3:56PM EST | 270.00 | 148.83 | 183.00 | 192.00 | 0.00 | - | 1 | 16 | 50.57% |
| URI240119C00280000 | 2023-01-31 12:51PM EST | 280.00 | 172.90 | 174.50 | 184.00 | 0.00 | - | 1 | 32 | 55.12% |
| URI240119C00290000 | 2023-01-31 3:50PM EST | 290.00 | 167.00 | 166.10 | 174.80 | 0.00 | - | 1 | 156 | 52.96% |
| URI240119C00300000 | 2023-01-26 10:25AM EST | 300.00 | 140.00 | 158.20 | 166.00 | 0.00 | - | 1 | 884 | 51.22% |
| URI240119C00310000 | 2023-01-12 3:29PM EST | 310.00 | 118.06 | 150.30 | 158.30 | 0.00 | - | 1 | 110 | 50.47% |
| URI240119C00320000 | 2023-01-30 9:38AM EST | 320.00 | 140.00 | 142.40 | 150.40 | 0.00 | - | 1 | 57 | 49.43% |
| URI240119C00330000 | 2023-02-01 9:34AM EST | 330.00 | 140.00 | 136.00 | 142.50 | +6.50 | +4.87% | 1 | 265 | 48.30% |
| URI240119C00340000 | 2023-01-31 3:00PM EST | 340.00 | 126.00 | 127.80 | 135.00 | 0.00 | - | 4 | 68 | 47.41% |
| URI240119C00350000 | 2023-01-31 3:51PM EST | 350.00 | 121.90 | 120.40 | 127.90 | 0.00 | - | 41 | 153 | 46.73% |
| URI240119C00360000 | 2023-01-31 3:30PM EST | 360.00 | 111.80 | 113.00 | 120.60 | 0.00 | - | 4 | 62 | 45.78% |
| URI240119C00370000 | 2023-01-31 3:46PM EST | 370.00 | 106.90 | 105.80 | 112.90 | 0.00 | - | 40 | 98 | 44.46% |
| URI240119C00380000 | 2023-01-31 3:52PM EST | 380.00 | 101.20 | 99.30 | 106.50 | 0.00 | - | 32 | 70 | 43.96% |
| URI240119C00390000 | 2023-01-31 3:43PM EST | 390.00 | 93.60 | 92.80 | 98.00 | 0.00 | - | 421 | 756 | 41.95% |
| URI240119C00400000 | 2023-01-31 3:02PM EST | 400.00 | 85.90 | 86.30 | 91.50 | 0.00 | - | 20 | 311 | 41.18% |
| URI240119C00410000 | 2023-01-31 1:59PM EST | 410.00 | 77.70 | 79.70 | 85.80 | 0.00 | - | 11 | 35 | 40.80% |
| URI240119C00420000 | 2023-01-31 3:15PM EST | 420.00 | 73.50 | 74.10 | 79.70 | 0.00 | - | 23 | 73 | 40.04% |
| URI240119C00430000 | 2023-01-31 2:16PM EST | 430.00 | 68.00 | 67.20 | 74.80 | 0.00 | - | 51 | 89 | 39.89% |
| URI240119C00440000 | 2023-01-31 2:02PM EST | 440.00 | 61.80 | 64.00 | 69.80 | 0.00 | - | 50 | 363 | 39.54% |
| URI240119C00450000 | 2023-01-31 3:35PM EST | 450.00 | 59.00 | 57.00 | 64.50 | 0.00 | - | 11 | 128 | 38.90% |
| URI240119C00460000 | 2023-01-31 1:46PM EST | 460.00 | 52.00 | 52.20 | 59.80 | 0.00 | - | 3 | 50 | 38.48% |
| URI240119C00470000 | 2023-01-30 1:56PM EST | 470.00 | 49.30 | 47.30 | 55.20 | 0.00 | - | 41 | 191 | 38.00% |
| URI240119C00480000 | 2023-01-27 12:18PM EST | 480.00 | 44.90 | 43.50 | 50.60 | 0.00 | - | 7 | 36 | 37.40% |
| URI240119C00490000 | 2023-01-31 3:38PM EST | 490.00 | 42.20 | 39.10 | 47.30 | 0.00 | - | 1 | 44 | 37.43% |
| URI240119C00500000 | 2023-02-01 1:36PM EST | 500.00 | 40.40 | 36.00 | 43.70 | +3.00 | +8.02% | 1 | 160 | 37.16% |
| URI240119C00520000 | 2023-02-01 1:31PM EST | 520.00 | 33.40 | 29.20 | 36.80 | +2.99 | +9.83% | 1 | 235 | 36.46% |
| URI240119C00540000 | 2023-01-27 2:34PM EST | 540.00 | 25.60 | 23.60 | 30.90 | 0.00 | - | 38 | 163 | 35.90% |
| URI240119C00560000 | 2023-02-01 12:48PM EST | 560.00 | 21.88 | 18.10 | 26.30 | +0.78 | +3.70% | 31 | 337 | 35.71% |
| URI240119C00580000 | 2023-01-26 3:49PM EST | 580.00 | 16.40 | 14.60 | 21.40 | 0.00 | - | 7 | 231 | 34.91% |
| URI240119C00620000 | 2023-01-27 12:15PM EST | 620.00 | 11.80 | 8.00 | 15.50 | 0.00 | - | 3 | 3 | 34.88% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240119P00120000 | 2023-01-24 11:01AM EST | 120.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 2 | 8 | 64.37% |
| URI240119P00125000 | 2022-12-06 10:24AM EST | 125.00 | 2.35 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 68.70% |
| URI240119P00130000 | 2022-11-09 10:35AM EST | 130.00 | 3.01 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 70.77% |
| URI240119P00135000 | 2022-11-14 12:43PM EST | 135.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 1 | 401 | 68.71% |
| URI240119P00150000 | 2023-01-30 10:17AM EST | 150.00 | 0.90 | 0.00 | 2.00 | 0.00 | - | 57 | 255 | 53.89% |
| URI240119P00155000 | 2022-04-26 10:16AM EST | 155.00 | 9.50 | 9.60 | 11.50 | 0.00 | - | 2 | 13 | 85.62% |
| URI240119P00160000 | 2022-09-07 9:47AM EST | 160.00 | 8.50 | 8.50 | 13.00 | 0.00 | - | 2 | 6 | 83.75% |
| URI240119P00165000 | 2023-01-31 3:43PM EST | 165.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 66.32% |
| URI240119P00170000 | 2023-01-30 11:21AM EST | 170.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 2 | 18 | 64.51% |
| URI240119P00175000 | 2022-11-09 3:52PM EST | 175.00 | 8.10 | 2.50 | 7.50 | 0.00 | - | 1 | 12 | 63.35% |
| URI240119P00180000 | 2022-09-08 1:29PM EST | 180.00 | 11.11 | 14.60 | 16.10 | 0.00 | - | 2 | 8 | 83.89% |
| URI240119P00185000 | 2023-01-26 1:50PM EST | 185.00 | 2.10 | 0.00 | 3.50 | -0.50 | -19.23% | 3 | 9 | 55.43% |
| URI240119P00190000 | 2022-08-02 11:29AM EST | 190.00 | 13.20 | 14.60 | 15.30 | 0.00 | - | 2 | 23 | 78.91% |
| URI240119P00195000 | 2022-11-09 3:46PM EST | 195.00 | 12.40 | 5.00 | 9.50 | 0.00 | - | 250 | 250 | 62.25% |
| URI240119P00200000 | 2023-01-27 9:57AM EST | 200.00 | 2.60 | 1.50 | 10.00 | 0.00 | - | 8 | 537 | 57.14% |
| URI240119P00210000 | 2023-01-26 12:03PM EST | 210.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1,647 | 51.81% |
| URI240119P00220000 | 2023-01-06 3:55PM EST | 220.00 | 7.90 | 0.00 | 6.00 | 0.00 | - | 15 | 69 | 51.77% |
| URI240119P00230000 | 2023-01-25 3:25PM EST | 230.00 | 6.70 | 0.00 | 9.60 | 0.00 | - | 1 | 232 | 55.70% |
| URI240119P00240000 | 2023-01-30 2:41PM EST | 240.00 | 5.50 | 0.20 | 9.80 | 0.00 | - | 3 | 241 | 53.07% |
| URI240119P00250000 | 2023-01-31 3:57PM EST | 250.00 | 7.10 | 1.00 | 10.00 | 0.00 | - | 4 | 391 | 50.53% |
| URI240119P00260000 | 2022-12-15 9:54AM EST | 260.00 | 17.80 | 10.00 | 11.20 | 0.00 | - | 23 | 58 | 49.50% |
| URI240119P00270000 | 2022-12-14 3:57PM EST | 270.00 | 18.90 | 11.50 | 12.70 | 0.00 | - | 3 | 377 | 48.76% |
| URI240119P00280000 | 2023-01-30 10:04AM EST | 280.00 | 10.00 | 4.00 | 13.00 | 0.00 | - | 1 | 157 | 46.41% |
| URI240119P00290000 | 2023-01-10 2:08PM EST | 290.00 | 20.50 | 5.00 | 14.00 | 0.00 | - | 1 | 104 | 44.93% |
| URI240119P00300000 | 2023-02-01 11:16AM EST | 300.00 | 11.90 | 9.90 | 12.00 | -7.00 | -37.04% | 14 | 386 | 40.05% |
| URI240119P00310000 | 2023-01-26 2:36PM EST | 310.00 | 14.68 | 11.30 | 14.80 | 0.00 | - | 3 | 357 | 40.62% |
| URI240119P00320000 | 2023-02-01 11:18AM EST | 320.00 | 15.00 | 12.80 | 16.60 | -0.30 | -1.96% | 14 | 270 | 39.88% |
| URI240119P00330000 | 2023-01-23 10:36AM EST | 330.00 | 25.80 | 16.00 | 18.40 | 0.00 | - | 1 | 56 | 39.01% |
| URI240119P00340000 | 2023-01-31 3:57PM EST | 340.00 | 19.30 | 16.30 | 20.90 | 0.00 | - | 3 | 471 | 38.63% |
| URI240119P00350000 | 2023-02-01 1:42PM EST | 350.00 | 20.50 | 18.70 | 22.40 | -1.40 | -6.39% | 1 | 749 | 37.27% |
| URI240119P00360000 | 2023-02-01 11:07AM EST | 360.00 | 24.00 | 21.10 | 25.70 | -0.50 | -2.04% | 9 | 452 | 37.23% |
| URI240119P00370000 | 2023-02-01 10:40AM EST | 370.00 | 25.32 | 22.50 | 27.90 | -2.08 | -7.59% | 5 | 32 | 36.18% |
| URI240119P00380000 | 2023-01-31 2:50PM EST | 380.00 | 28.23 | 25.20 | 30.40 | -1.87 | -6.21% | 5 | 77 | 35.25% |
| URI240119P00390000 | 2023-02-01 11:07AM EST | 390.00 | 32.40 | 29.20 | 34.00 | -1.10 | -3.28% | 10 | 475 | 34.93% |
| URI240119P00400000 | 2023-02-01 1:48PM EST | 400.00 | 35.40 | 32.20 | 37.10 | -1.40 | -3.80% | 16 | 85 | 34.13% |
| URI240119P00410000 | 2023-01-26 2:56PM EST | 410.00 | 38.00 | 34.90 | 40.00 | -6.07 | -13.77% | 5 | 26 | 33.07% |
| URI240119P00420000 | 2023-01-31 2:25PM EST | 420.00 | 44.50 | 39.30 | 44.20 | 0.00 | - | 2 | 25 | 32.69% |
| URI240119P00430000 | 2023-02-01 9:33AM EST | 430.00 | 46.77 | 44.00 | 49.50 | -3.23 | -6.46% | 2 | 49 | 32.80% |
| URI240119P00440000 | 2023-02-01 1:49PM EST | 440.00 | 51.90 | 47.70 | 52.60 | -33.40 | -39.16% | 10 | 10 | 31.45% |
| URI240119P00450000 | 2023-02-01 9:33AM EST | 450.00 | 55.00 | 52.60 | 57.80 | -4.40 | -7.41% | 1 | 12 | 31.19% |
| URI240119P00460000 | 2023-01-10 1:53PM EST | 460.00 | 98.80 | 57.80 | 62.60 | 0.00 | - | - | 10 | 30.53% |
| URI240119P00470000 | 2023-01-10 1:42PM EST | 470.00 | 106.10 | 63.30 | 67.30 | 0.00 | - | 11 | 11 | 29.66% |
| URI240119P00500000 | 2022-12-05 12:51PM EST | 500.00 | 155.10 | 138.30 | 142.00 | 0.00 | - | - | 1 | 60.13% |
