Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.125,02 -16,33 (-0,06%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.00 | 0.00 | - | 10 | 4 | 120.00 | 1.15 | 0.00 | - | 32 | 42 |
| - | - | - | - | - | 125.00 | 2.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 130.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 135.00 | 2.75 | 0.00 | - | 1 | 401 |
| 270.00 | 0.00 | - | 5 | 7 | 140.00 | 0.45 | 0.00 | - | 4 | 6 |
| 262.00 | 0.00 | - | 15 | 7 | 150.00 | 1.90 | 0.00 | - | 90 | 293 |
| - | - | - | - | - | 155.00 | 2.50 | 0.00 | - | 4 | 16 |
| 254.00 | 0.00 | - | 5 | 7 | 160.00 | 1.90 | -6.60 | -77.65% | 15 | 6 |
| 209.00 | 0.00 | - | - | 1 | 165.00 | 3.00 | 0.00 | - | 1 | 12 |
| 204.80 | 0.00 | - | - | 2 | 170.00 | 4.50 | 0.00 | - | 1 | 17 |
| 200.00 | 0.00 | - | - | 1 | 175.00 | 2.11 | 0.00 | - | 4 | 12 |
| 131.20 | 0.00 | - | 3 | 3 | 180.00 | 6.00 | 0.00 | - | 6 | 8 |
| 179.50 | 0.00 | - | 1 | 1 | 185.00 | 5.15 | 0.00 | - | 2 | 14 |
| 237.47 | 0.00 | - | 1 | 1 | 190.00 | 4.60 | 0.00 | - | 4 | 26 |
| 182.00 | 0.00 | - | 1 | 4 | 195.00 | 4.90 | 0.00 | - | 1 | 250 |
| 201.50 | 0.00 | - | 1 | 0 | 200.00 | 6.50 | 0.00 | - | 3 | 579 |
| 234.53 | 0.00 | - | 2 | 14 | 210.00 | 4.70 | -1.00 | -17.54% | 506 | 1,653 |
| 225.48 | 0.00 | - | 1 | 11 | 220.00 | 5.80 | -3.20 | -35.56% | 7 | 173 |
| 201.87 | 0.00 | - | 1 | 39 | 230.00 | 10.50 | 0.00 | - | 2 | 232 |
| 228.82 | 0.00 | - | 1 | 10 | 240.00 | 4.83 | 0.00 | - | 2 | 241 |
| 143.63 | 0.00 | - | 10 | 99 | 250.00 | 9.00 | -3.00 | -25.00% | 2 | 383 |
| 145.32 | 0.00 | - | 2 | 17 | 260.00 | 10.60 | -3.90 | -26.90% | 24 | 47 |
| 148.83 | 0.00 | - | 1 | 16 | 270.00 | 14.50 | 0.00 | - | 2 | 367 |
| 177.96 | 0.00 | - | 1 | 28 | 280.00 | 14.64 | 0.00 | - | 2 | 158 |
| 169.20 | 0.00 | - | 3 | 159 | 290.00 | 16.10 | -0.90 | -5.29% | 3 | 116 |
| 194.00 | 0.00 | - | 2 | 880 | 300.00 | 19.40 | 0.00 | - | 15 | 410 |
| 110.32 | 0.00 | - | 2 | 115 | 310.00 | 22.10 | 0.00 | - | 15 | 433 |
| 119.40 | 0.00 | - | 1 | 57 | 320.00 | 33.10 | 0.00 | - | 6 | 346 |
| 96.45 | -6.09 | -5.94% | 2 | 239 | 330.00 | 37.20 | 0.00 | - | 1 | 76 |
| 88.95 | -8.44 | -8.67% | 2 | 62 | 340.00 | 40.20 | 0.00 | - | 90 | 536 |
| 75.00 | 0.00 | - | 2 | 159 | 350.00 | 37.48 | 0.00 | - | 1 | 781 |
| 75.00 | 0.00 | - | 5 | 73 | 360.00 | 35.89 | 0.00 | - | 1 | 454 |
| 71.00 | +3.60 | +5.34% | 2 | 78 | 370.00 | 56.46 | 0.00 | - | 1 | 50 |
| 64.15 | 0.00 | - | 5 | 68 | 380.00 | 52.70 | 0.00 | - | 2 | 116 |
| 67.10 | 0.00 | - | 6 | 747 | 390.00 | 62.10 | 0.00 | - | 32 | 500 |
| 47.49 | 0.00 | - | 1 | 342 | 400.00 | 68.10 | 0.00 | - | 41 | 137 |
| 42.70 | 0.00 | - | 2 | 40 | 410.00 | 70.15 | 0.00 | - | 5 | 34 |
| 40.15 | 0.00 | - | 1 | 73 | 420.00 | 81.08 | 0.00 | - | 4 | 86 |
| 38.19 | 0.00 | - | 2 | 92 | 430.00 | 68.70 | 0.00 | - | 4 | 48 |
| 34.30 | 0.00 | - | 1 | 359 | 440.00 | 91.83 | 0.00 | - | 2 | 30 |
| 35.00 | +5.00 | +16.67% | 1 | 151 | 450.00 | 102.15 | 0.00 | - | 1 | 29 |
| 31.00 | 0.00 | - | 1 | 107 | 460.00 | 109.92 | 0.00 | - | 10 | 113 |
| 24.00 | 0.00 | - | 10 | 214 | 470.00 | 120.75 | 0.00 | - | 1 | 25 |
| 20.80 | 0.00 | - | 5 | 150 | 480.00 | 76.30 | 0.00 | - | - | 13 |
| 17.90 | 0.00 | - | 8 | 59 | 490.00 | - | - | - | - | - |
| 20.50 | +4.00 | +24.24% | 2 | 293 | 500.00 | 81.60 | 0.00 | - | 1 | 2 |
| 15.98 | 0.00 | - | 15 | 237 | 520.00 | - | - | - | - | - |
| 13.16 | +0.16 | +1.23% | 30 | 212 | 540.00 | 92.60 | 0.00 | - | 1 | 6 |
| 8.10 | 0.00 | - | 3 | 385 | 560.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 5 | 329 | 580.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 2 | 95 | 600.00 | 167.50 | 0.00 | - | 61 | 3 |
| 4.20 | 0.00 | - | 1 | 32 | 620.00 | 191.00 | 0.00 | - | - | 1 |
| 4.00 | +0.30 | +8.11% | 19 | 122 | 640.00 | 202.00 | 0.00 | - | 1 | 0 |
| 3.00 | +0.30 | +11.11% | 1 | 188 | 660.00 | - | - | - | - | - |
| 2.30 | +0.35 | +17.95% | 1 | 213 | 680.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 148 | 700.00 | - | - | - | - | - |
