Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
443,35+2,40 (+0,54%)
Ab 02:36PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240119C001200002023-01-27 9:56AM EST120.00312.00319.00329.000.00-10560.30%
URI240119C001400002022-10-11 8:36AM EST140.00155.000.000.000.00--100.00%
URI240119C001500002022-11-15 2:01PM EST150.00215.00215.50220.500.00-2170.00%
URI240119C001600002022-09-27 12:42PM EST160.00123.00156.40160.800.00-570.00%
URI240119C001650002021-12-13 12:02AM EST165.00209.00181.00184.500.00--10.00%
URI240119C001700002021-12-13 12:02AM EST170.00204.80177.00180.500.00--20.00%
URI240119C001750002021-12-13 12:02AM EST175.00200.00172.00176.500.00--10.00%
URI240119C001800002022-06-01 11:06AM EST180.00131.2089.5092.800.00-330.00%
URI240119C001850002022-11-14 9:47AM EST185.00179.50194.50199.500.00-110.00%
URI240119C001900002023-01-26 1:02PM EST190.00237.47253.50263.000.00-1158.04%
URI240119C001950002022-11-15 11:50AM EST195.00182.00174.00179.000.00-140.00%
URI240119C002000002023-01-18 1:37PM EST200.00201.50245.10253.900.00-12558.05%
URI240119C002100002023-01-27 11:59AM EST210.00234.53235.50245.000.00-21456.62%
URI240119C002200002023-01-27 11:53AM EST220.00225.48226.00235.000.00-11154.13%
URI240119C002300002023-01-26 1:02PM EST230.00201.87218.00227.000.00-13954.89%
URI240119C002400002023-01-18 1:37PM EST240.00167.30209.00218.000.00-11153.59%
URI240119C002500002023-01-27 11:59AM EST250.00199.23200.00208.500.00-210951.85%
URI240119C002600002023-01-27 11:53AM EST260.00190.58191.00200.000.00-11950.78%
URI240119C002700002023-01-24 3:56PM EST270.00148.83183.00192.000.00-11650.57%
URI240119C002800002023-01-31 12:51PM EST280.00172.90174.50184.000.00-13255.12%
URI240119C002900002023-01-31 3:50PM EST290.00167.00166.10174.800.00-115652.96%
URI240119C003000002023-01-26 10:25AM EST300.00140.00158.20166.000.00-188451.22%
URI240119C003100002023-01-12 3:29PM EST310.00118.06150.30158.300.00-111050.47%
URI240119C003200002023-01-30 9:38AM EST320.00140.00142.40150.400.00-15749.43%
URI240119C003300002023-02-01 9:34AM EST330.00140.00136.00142.50+6.50+4.87%126548.30%
URI240119C003400002023-01-31 3:00PM EST340.00126.00127.80135.000.00-46847.41%
URI240119C003500002023-01-31 3:51PM EST350.00121.90120.40127.900.00-4115346.73%
URI240119C003600002023-01-31 3:30PM EST360.00111.80113.00120.600.00-46245.78%
URI240119C003700002023-01-31 3:46PM EST370.00106.90105.80112.900.00-409844.46%
URI240119C003800002023-01-31 3:52PM EST380.00101.2099.30106.500.00-327043.96%
URI240119C003900002023-01-31 3:43PM EST390.0093.6092.8098.000.00-42175641.95%
URI240119C004000002023-01-31 3:02PM EST400.0085.9086.3091.500.00-2031141.18%
URI240119C004100002023-01-31 1:59PM EST410.0077.7079.7085.800.00-113540.80%
URI240119C004200002023-01-31 3:15PM EST420.0073.5074.1079.700.00-237340.04%
URI240119C004300002023-01-31 2:16PM EST430.0068.0067.2074.800.00-518939.89%
URI240119C004400002023-01-31 2:02PM EST440.0061.8064.0069.800.00-5036339.54%
URI240119C004500002023-01-31 3:35PM EST450.0059.0057.0064.500.00-1112838.90%
URI240119C004600002023-01-31 1:46PM EST460.0052.0052.2059.800.00-35038.48%
URI240119C004700002023-01-30 1:56PM EST470.0049.3047.3055.200.00-4119138.00%
URI240119C004800002023-01-27 12:18PM EST480.0044.9043.5050.600.00-73637.40%
URI240119C004900002023-01-31 3:38PM EST490.0042.2039.1047.300.00-14437.43%
URI240119C005000002023-02-01 1:36PM EST500.0040.4036.0043.70+3.00+8.02%116037.16%
URI240119C005200002023-02-01 1:31PM EST520.0033.4029.2036.80+2.99+9.83%123536.46%
URI240119C005400002023-01-27 2:34PM EST540.0025.6023.6030.900.00-3816335.90%
URI240119C005600002023-02-01 12:48PM EST560.0021.8818.1026.30+0.78+3.70%3133735.71%
URI240119C005800002023-01-26 3:49PM EST580.0016.4014.6021.400.00-723134.91%
URI240119C006200002023-01-27 12:15PM EST620.0011.808.0015.500.00-3334.88%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240119P001200002023-01-24 11:01AM EST120.000.500.002.000.00-2864.37%
URI240119P001250002022-12-06 10:24AM EST125.002.350.003.600.00-1168.70%
URI240119P001300002022-11-09 10:35AM EST130.003.010.005.000.00-1170.77%
URI240119P001350002022-11-14 12:43PM EST135.002.750.005.000.00-140168.71%
URI240119P001500002023-01-30 10:17AM EST150.000.900.002.000.00-5725553.89%
URI240119P001550002022-04-26 10:16AM EST155.009.509.6011.500.00-21385.62%
URI240119P001600002022-09-07 9:47AM EST160.008.508.5013.000.00-2683.75%
URI240119P001650002023-01-31 3:43PM EST165.003.000.009.600.00-11266.32%
URI240119P001700002023-01-30 11:21AM EST170.001.500.009.600.00-21864.51%
URI240119P001750002022-11-09 3:52PM EST175.008.102.507.500.00-11263.35%
URI240119P001800002022-09-08 1:29PM EST180.0011.1114.6016.100.00-2883.89%
URI240119P001850002023-01-26 1:50PM EST185.002.100.003.50-0.50-19.23%3955.43%
URI240119P001900002022-08-02 11:29AM EST190.0013.2014.6015.300.00-22378.91%
URI240119P001950002022-11-09 3:46PM EST195.0012.405.009.500.00-25025062.25%
URI240119P002000002023-01-27 9:57AM EST200.002.601.5010.000.00-853757.14%
URI240119P002100002023-01-26 12:03PM EST210.003.900.009.600.00-11,64751.81%
URI240119P002200002023-01-06 3:55PM EST220.007.900.006.000.00-156951.77%
URI240119P002300002023-01-25 3:25PM EST230.006.700.009.600.00-123255.70%
URI240119P002400002023-01-30 2:41PM EST240.005.500.209.800.00-324153.07%
URI240119P002500002023-01-31 3:57PM EST250.007.101.0010.000.00-439150.53%
URI240119P002600002022-12-15 9:54AM EST260.0017.8010.0011.200.00-235849.50%
URI240119P002700002022-12-14 3:57PM EST270.0018.9011.5012.700.00-337748.76%
URI240119P002800002023-01-30 10:04AM EST280.0010.004.0013.000.00-115746.41%
URI240119P002900002023-01-10 2:08PM EST290.0020.505.0014.000.00-110444.93%
URI240119P003000002023-02-01 11:16AM EST300.0011.909.9012.00-7.00-37.04%1438640.05%
URI240119P003100002023-01-26 2:36PM EST310.0014.6811.3014.800.00-335740.62%
URI240119P003200002023-02-01 11:18AM EST320.0015.0012.8016.60-0.30-1.96%1427039.88%
URI240119P003300002023-01-23 10:36AM EST330.0025.8016.0018.400.00-15639.01%
URI240119P003400002023-01-31 3:57PM EST340.0019.3016.3020.900.00-347138.63%
URI240119P003500002023-02-01 1:42PM EST350.0020.5018.7022.40-1.40-6.39%174937.27%
URI240119P003600002023-02-01 11:07AM EST360.0024.0021.1025.70-0.50-2.04%945237.23%
URI240119P003700002023-02-01 10:40AM EST370.0025.3222.5027.90-2.08-7.59%53236.18%
URI240119P003800002023-01-31 2:50PM EST380.0028.2325.2030.40-1.87-6.21%57735.25%
URI240119P003900002023-02-01 11:07AM EST390.0032.4029.2034.00-1.10-3.28%1047534.93%
URI240119P004000002023-02-01 1:48PM EST400.0035.4032.2037.10-1.40-3.80%168534.13%
URI240119P004100002023-01-26 2:56PM EST410.0038.0034.9040.00-6.07-13.77%52633.07%
URI240119P004200002023-01-31 2:25PM EST420.0044.5039.3044.200.00-22532.69%
URI240119P004300002023-02-01 9:33AM EST430.0046.7744.0049.50-3.23-6.46%24932.80%
URI240119P004400002023-02-01 1:49PM EST440.0051.9047.7052.60-33.40-39.16%101031.45%
URI240119P004500002023-02-01 9:33AM EST450.0055.0052.6057.80-4.40-7.41%11231.19%
URI240119P004600002023-01-10 1:53PM EST460.0098.8057.8062.600.00--1030.53%
URI240119P004700002023-01-10 1:42PM EST470.00106.1063.3067.300.00-111129.66%
URI240119P005000002022-12-05 12:51PM EST500.00155.10138.30142.000.00--160.13%