Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
244,36+1,45 (+0,60%)
Börsenschluss: 04:00PM EDT
244,36 0,00 (0,00%)
Nachbörse: 07:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240119C001400002022-06-14 11:19AM EDT140.00140.00120.10123.700.00--560.02%
URI240119C001500002022-06-17 10:30AM EDT150.00110.00112.50115.900.00-11158.02%
URI240119C001600002022-06-29 9:38AM EDT160.00105.00106.00108.600.00-51056.93%
URI240119C001650002021-12-13 1:02AM EDT165.00209.00181.00184.500.00--1163.23%
URI240119C001700002021-12-13 1:02AM EDT170.00204.80177.00180.500.00--2158.29%
URI240119C001750002021-12-13 1:02AM EDT175.00200.00172.00176.500.00--1152.83%
URI240119C001800002022-06-01 12:06PM EDT180.00131.2089.5092.800.00-3351.42%
URI240119C001950002022-03-22 1:05PM EDT195.00180.00167.00171.500.00-13151.69%
URI240119C002000002022-06-24 3:47PM EDT200.0084.5079.5082.900.00-12152.07%
URI240119C002100002022-06-28 3:22PM EDT210.0079.0173.3076.900.00-11350.81%
URI240119C002200002022-05-26 11:07AM EDT220.0099.1072.0073.900.00-1653.03%
URI240119C002300002022-06-30 1:13PM EDT230.0064.0062.0065.600.00-32150.19%
URI240119C002400002022-06-16 3:30PM EDT240.0062.2358.1061.200.00-41149.85%
URI240119C002500002022-06-29 12:47PM EDT250.0052.5052.4056.400.00-697048.97%
URI240119C002600002022-06-16 1:42PM EDT260.0054.3549.0051.500.00-4547.83%
URI240119C002700002022-06-28 3:22PM EDT270.0048.6743.5046.800.00-1746.68%
URI240119C002800002022-06-13 11:54AM EDT280.0058.4641.0043.300.00-11546.36%
URI240119C002900002022-06-28 3:22PM EDT290.0039.9636.6039.100.00-1945.29%
URI240119C003000002022-06-28 11:26AM EDT300.0037.5033.5036.900.00-13745.69%
URI240119C003100002022-06-10 3:25PM EDT310.0054.2030.3034.000.00-1745.36%
URI240119C003200002022-06-13 11:52AM EDT320.0042.8027.1030.400.00-1544.28%
URI240119C003300002022-07-01 2:44PM EDT330.0025.6024.4026.80-4.25-14.24%125843.03%
URI240119C003400002022-06-09 2:10PM EDT340.0052.3022.3024.800.00-224542.99%
URI240119C003500002022-06-24 11:52AM EDT350.0023.5020.3022.100.00-52542.19%
URI240119C003600002022-07-01 2:28PM EDT360.0019.2018.5019.80-4.48-18.92%1641.59%
URI240119C003700002022-06-30 11:09AM EDT370.0017.3016.6018.000.00-1841.31%
URI240119C003800002022-06-28 9:32AM EDT380.0018.5014.9017.000.00-1541.69%
URI240119C003900002022-06-28 9:32AM EDT390.0016.9013.0015.800.00-110641.77%
URI240119C004000002022-07-01 10:40AM EDT400.0011.5011.6013.30-2.00-14.81%13640.37%
URI240119C004100002022-06-23 1:06PM EDT410.009.7010.9012.200.00-22940.31%
URI240119C004200002022-06-13 1:47PM EDT420.0018.299.7011.000.00-13640.03%
URI240119C004300002022-06-03 10:47AM EDT430.0025.008.409.700.00-13639.50%
URI240119C004400002022-06-16 1:57PM EDT440.0010.307.709.200.00-1739.86%
URI240119C004500002022-06-24 10:36AM EDT450.008.006.607.900.00-11039.08%
URI240119C004600002022-06-02 9:49AM EDT460.0019.005.607.100.00-11138.85%
URI240119C004700002022-06-03 3:53PM EDT470.0017.805.506.800.00-1839.27%
URI240119C004800002022-06-03 3:52PM EDT480.0016.204.806.300.00-1339.34%
URI240119C004900002022-05-12 10:29AM EDT490.0012.0013.0018.000.00-1051.90%
URI240119C005000002022-06-13 12:03PM EDT500.008.503.904.600.00-11538.01%
URI240119C005200002022-03-18 3:23PM EDT520.0025.8018.8021.800.00-1559.54%
URI240119C005400002022-03-22 3:48PM EDT540.0024.0018.6022.000.00-13661.17%
URI240119C005600002022-04-18 9:47AM EDT560.0015.805.409.200.00-1349.66%
URI240119C005800002022-06-07 10:22AM EDT580.007.600.905.000.00-11144.20%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240119P001350002022-06-08 11:04AM EDT135.006.309.5010.600.00-32040050.17%
URI240119P001500002022-05-24 2:19PM EDT150.0012.2213.5015.700.00-2950.46%
URI240119P001550002022-04-26 11:16AM EDT155.009.509.6011.500.00-21343.49%
URI240119P001600002022-06-27 1:37PM EDT160.0014.3014.6016.100.00-1647.87%
URI240119P001650002022-04-04 11:22AM EDT165.008.008.6012.100.00-11340.12%
URI240119P001700002022-06-13 1:56PM EDT170.0015.6017.2018.800.00-2446.77%
URI240119P001750002022-04-08 10:06AM EDT175.0011.0013.5016.500.00-1941.66%
URI240119P001800002022-05-06 1:17PM EDT180.0015.0012.8015.600.00-1638.43%
URI240119P001850002022-03-02 3:02PM EDT185.0013.408.9011.900.00-3831.91%
URI240119P001900002022-06-01 10:28AM EDT190.0016.9024.2026.800.00-2446.62%
URI240119P002000002022-06-29 3:59PM EDT200.0027.8526.8028.300.00-11643.48%
URI240119P002100002022-05-18 3:32PM EDT210.0027.2932.4034.900.00-1145.23%
URI240119P002200002022-06-27 3:36PM EDT220.0031.8634.1037.600.00-51142.92%
URI240119P002300002022-06-30 12:33PM EDT230.0039.1039.0040.600.00-72840.75%
URI240119P002400002022-06-30 12:35PM EDT240.0043.8043.0045.400.00-225239.98%
URI240119P002500002022-06-29 12:47PM EDT250.0052.0048.4051.500.00-745740.07%
URI240119P002600002022-06-14 11:57AM EDT260.0049.0053.7055.300.00-11137.99%
URI240119P002700002022-06-09 2:08PM EDT270.0040.0059.1061.500.00-228337.67%
URI240119P002800002022-05-26 9:41AM EDT280.0051.0061.5065.700.00-13335.47%
URI240119P002900002022-05-06 3:19PM EDT290.0055.7048.6051.200.00-56615.88%
URI240119P003000002022-06-08 9:59AM EDT300.0051.1078.2079.800.00-317235.08%
URI240119P003100002022-05-06 3:43PM EDT310.0065.5057.3062.000.00-12460.00%
URI240119P003200002022-05-06 3:43PM EDT320.0071.1063.0066.800.00-10100.00%
URI240119P003300002022-05-06 3:43PM EDT330.0076.9069.0072.300.00-670.00%
URI240119P003400002022-05-06 3:43PM EDT340.0082.9075.0078.500.00-8110.00%
URI240119P003500002022-03-22 2:47PM EDT350.0062.5966.8069.900.00-230.00%
URI240119P003900002021-12-21 12:05PM EDT390.00105.50117.10121.300.00--60.00%
URI240119P004000002022-06-23 2:26PM EDT400.00169.19157.30160.000.00-12529.02%