Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.304,94 +30,89 (+0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.635,46 -2.523,13 (-4,49%) CMC Crypto 200
1.261,46 -77,61 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 166.80 | 174.00 | 0.00 | - | - | 2 | 232.96% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 161.70 | 168.90 | 0.00 | - | 1 | 2 | 223.54% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 102.10 | 109.00 | 0.00 | - | - | 1 | 151.47% |
| URI240503C00570000 | 2024-04-25 10:56AM EDT | 570.00 | 105.05 | 82.40 | 89.00 | 0.00 | - | - | 5 | 128.47% |
| URI240503C00580000 | 2024-04-30 11:34AM EDT | 580.00 | 96.00 | 71.70 | 79.00 | 0.00 | - | 10 | 23 | 110.30% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 66.80 | 73.90 | 0.00 | - | 1 | 1 | 104.08% |
| URI240503C00590000 | 2024-04-30 10:33AM EDT | 590.00 | 102.20 | 62.30 | 69.00 | 0.00 | - | 10 | 18 | 102.15% |
| URI240503C00600000 | 2024-05-01 3:51PM EDT | 600.00 | 59.30 | 51.80 | 59.00 | -42.87 | -41.96% | 3 | 30 | 86.04% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 47.00 | 54.00 | 0.00 | - | - | 20 | 80.96% |
| URI240503C00610000 | 2024-05-01 3:51PM EDT | 610.00 | 49.35 | 42.60 | 49.00 | -42.87 | -46.49% | 3 | 4 | 77.93% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 22.20 | 29.20 | 0.00 | - | - | 10 | 75.38% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 65.00 | 19.50 | 24.40 | 0.00 | - | 1 | 6 | 51.81% |
| URI240503C00640000 | 2024-05-01 10:49AM EDT | 640.00 | 20.80 | 16.60 | 19.50 | -17.20 | -45.26% | 6 | 7 | 50.51% |
| URI240503C00642500 | 2024-05-01 12:09PM EDT | 642.50 | 15.10 | 14.60 | 17.30 | -12.10 | -44.49% | 1 | 2 | 56.14% |
| URI240503C00645000 | 2024-05-01 3:24PM EDT | 645.00 | 24.00 | 13.10 | 17.00 | -28.19 | -54.01% | 10 | 8 | 52.52% |
| URI240503C00650000 | 2024-05-01 12:40PM EDT | 650.00 | 11.70 | 9.60 | 12.40 | -25.90 | -68.88% | 5 | 21 | 54.09% |
| URI240503C00652500 | 2024-05-01 1:52PM EDT | 652.50 | 9.40 | 8.80 | 10.90 | -16.49 | -63.69% | 4 | 0 | 53.19% |
| URI240503C00655000 | 2024-05-01 1:28PM EDT | 655.00 | 8.11 | 7.70 | 9.60 | -14.05 | -63.40% | 3 | 30 | 52.83% |
| URI240503C00660000 | 2024-05-01 3:07PM EDT | 660.00 | 13.50 | 4.50 | 7.40 | -36.45 | -72.97% | 46 | 7 | 52.67% |
| URI240503C00662500 | 2024-05-01 10:56AM EDT | 662.50 | 8.65 | 4.70 | 5.60 | -24.45 | -73.87% | 1 | 1 | 47.99% |
| URI240503C00665000 | 2024-05-01 3:23PM EDT | 665.00 | 10.10 | 3.80 | 5.30 | -10.79 | -51.65% | 15 | 3 | 50.96% |
| URI240503C00667500 | 2024-05-01 3:49PM EDT | 667.50 | 5.70 | 3.00 | 4.50 | -8.46 | -59.75% | 4 | 5 | 50.70% |
| URI240503C00670000 | 2024-05-01 1:32PM EDT | 670.00 | 9.08 | 2.05 | 4.00 | -2.42 | -21.04% | 7 | 48 | 51.75% |
| URI240503C00675000 | 2024-05-01 3:56PM EDT | 675.00 | 2.40 | 1.80 | 2.80 | -5.40 | -69.23% | 8 | 35 | 51.20% |
| URI240503C00680000 | 2024-05-01 3:59PM EDT | 680.00 | 1.62 | 1.20 | 1.85 | -5.38 | -76.86% | 55 | 61 | 50.27% |
| URI240503C00685000 | 2024-05-01 3:39PM EDT | 685.00 | 1.60 | 0.75 | 1.30 | -3.40 | -68.00% | 24 | 35 | 50.84% |
| URI240503C00690000 | 2024-05-01 2:46PM EDT | 690.00 | 1.00 | 0.15 | 0.90 | -3.25 | -76.47% | 38 | 58 | 51.39% |
| URI240503C00695000 | 2024-05-01 3:16PM EDT | 695.00 | 1.30 | 0.00 | 0.60 | -3.00 | -69.77% | 12 | 44 | 51.66% |
| URI240503C00697500 | 2024-05-01 11:50AM EDT | 697.50 | 0.40 | 0.25 | 0.60 | -2.90 | -87.88% | 3 | 15 | 50.49% |
| URI240503C00700000 | 2024-05-01 2:43PM EDT | 700.00 | 0.90 | 0.15 | 1.15 | -1.30 | -59.09% | 15 | 204 | 57.32% |
| URI240503C00705000 | 2024-05-01 3:19PM EDT | 705.00 | 0.58 | 0.10 | 0.60 | -2.06 | -78.03% | 127 | 15 | 55.18% |
| URI240503C00710000 | 2024-05-01 3:13PM EDT | 710.00 | 0.20 | 0.10 | 0.50 | -0.85 | -80.95% | 21 | 62 | 57.81% |
| URI240503C00715000 | 2024-05-01 1:32PM EDT | 715.00 | 0.21 | 0.05 | 0.80 | -0.59 | -73.75% | 1 | 167 | 65.63% |
| URI240503C00720000 | 2024-05-01 2:55PM EDT | 720.00 | 0.10 | 0.10 | 0.15 | -0.55 | -84.62% | 16 | 123 | 58.01% |
| URI240503C00725000 | 2024-05-01 12:41PM EDT | 725.00 | 0.10 | 0.00 | 0.20 | -0.71 | -87.65% | 16 | 113 | 59.77% |
| URI240503C00730000 | 2024-05-01 12:58PM EDT | 730.00 | 0.06 | 0.00 | 0.35 | -0.47 | -88.68% | 4 | 53 | 68.07% |
| URI240503C00735000 | 2024-04-30 3:03PM EDT | 735.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 14 | 88 | 64.26% |
| URI240503C00740000 | 2024-05-01 1:05PM EDT | 740.00 | 0.09 | 0.00 | 0.15 | -0.08 | -47.06% | 1 | 622 | 67.58% |
| URI240503C00745000 | 2024-05-01 12:00PM EDT | 745.00 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 1 | 561 | 81.45% |
| URI240503C00750000 | 2024-05-01 10:53AM EDT | 750.00 | 0.10 | 0.05 | 0.30 | -0.34 | -77.27% | 13 | 117 | 82.03% |
| URI240503C00755000 | 2024-05-01 3:28PM EDT | 755.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 3 | 51 | 87.01% |
| URI240503C00760000 | 2024-04-30 10:32AM EDT | 760.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 71.88% |
| URI240503C00765000 | 2024-04-30 10:19AM EDT | 765.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 79.69% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 40 | 82.81% |
| URI240503C00800000 | 2024-04-30 11:37AM EDT | 800.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 154.79% |
| URI240503C00810000 | 2024-04-30 12:45PM EDT | 810.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 162.35% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 128.52% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 176.95% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 50 | 132.81% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 135.94% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 4 | 173.05% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 154.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 4.20 | 0.00 | - | 30 | 30 | 406.30% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 98 | 201.95% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 2 | 302.39% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | - | 6 | 264.16% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 164.06% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 1.80 | 0.00 | - | - | 10 | 203.22% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 118.95% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 128.52% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 123.54% |
| URI240503P00550000 | 2024-05-01 9:51AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 2 | 4 | 82.42% |
| URI240503P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.08 | 0.00 | 0.80 | -0.02 | -20.00% | 1 | 2 | 109.86% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 6 | 10 | 129.49% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 123.44% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 117.43% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 2 | 97.75% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 2 | 15 | 105.40% |
| URI240503P00585000 | 2024-05-01 12:08PM EDT | 585.00 | 0.47 | 0.00 | 0.95 | +0.42 | +840.00% | 3 | 12 | 81.40% |
| URI240503P00590000 | 2024-05-01 12:08PM EDT | 590.00 | 0.15 | 0.00 | 0.80 | +0.10 | +200.00% | 3 | 11 | 73.93% |
| URI240503P00595000 | 2024-05-01 11:37AM EDT | 595.00 | 0.10 | 0.00 | 2.60 | -3.15 | -96.92% | 2 | 9 | 87.30% |
| URI240503P00600000 | 2024-05-01 1:32PM EDT | 600.00 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 1 | 67 | 51.47% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 3.90 | 0.00 | - | 10 | 46 | 83.52% |
| URI240503P00610000 | 2024-04-30 3:20PM EDT | 610.00 | 0.45 | 0.05 | 3.90 | 0.00 | - | 1 | 22 | 77.22% |
| URI240503P00615000 | 2024-05-01 3:53PM EDT | 615.00 | 0.22 | 0.15 | 0.90 | +0.02 | +10.00% | 8 | 21 | 50.88% |
| URI240503P00620000 | 2024-05-01 12:10PM EDT | 620.00 | 0.91 | 0.40 | 0.90 | +0.57 | +167.65% | 4 | 26 | 51.39% |
| URI240503P00625000 | 2024-05-01 2:49PM EDT | 625.00 | 0.40 | 0.65 | 1.00 | +0.16 | +66.67% | 96 | 63 | 46.66% |
| URI240503P00630000 | 2024-05-01 2:52PM EDT | 630.00 | 0.48 | 1.00 | 1.55 | +0.01 | +2.13% | 3 | 29 | 46.12% |
| URI240503P00635000 | 2024-05-01 3:56PM EDT | 635.00 | 1.87 | 1.65 | 2.45 | +0.67 | +55.83% | 11 | 9 | 46.45% |
| URI240503P00640000 | 2024-05-01 9:58AM EDT | 640.00 | 1.60 | 2.60 | 3.40 | -0.40 | -20.00% | 4 | 45 | 44.92% |
| URI240503P00642500 | 2024-05-01 2:22PM EDT | 642.50 | 4.60 | 3.20 | 4.80 | +3.23 | +235.77% | 2 | 541 | 48.98% |
| URI240503P00645000 | 2024-05-01 10:37AM EDT | 645.00 | 5.20 | 4.00 | 5.10 | +3.50 | +205.88% | 2 | 78 | 45.86% |
| URI240503P00647500 | 2024-05-01 2:47PM EDT | 647.50 | 2.20 | 4.80 | 6.20 | +0.10 | +4.76% | 3 | 544 | 46.77% |
| URI240503P00650000 | 2024-05-01 2:17PM EDT | 650.00 | 3.65 | 5.60 | 7.20 | -0.85 | -18.89% | 17 | 109 | 46.52% |
| URI240503P00652500 | 2024-05-01 1:37PM EDT | 652.50 | 8.10 | 6.70 | 9.60 | +5.10 | +170.00% | 4 | 17 | 52.98% |
| URI240503P00655000 | 2024-05-01 11:39AM EDT | 655.00 | 6.40 | 7.80 | 9.60 | +1.40 | +28.00% | 5 | 36 | 46.40% |
| URI240503P00657500 | 2024-05-01 10:58AM EDT | 657.50 | 7.93 | 9.00 | 11.00 | +6.53 | +466.43% | 8 | 3 | 46.52% |
| URI240503P00660000 | 2024-05-01 3:57PM EDT | 660.00 | 11.30 | 10.40 | 12.40 | +7.47 | +195.04% | 15 | 40 | 46.07% |
| URI240503P00665000 | 2024-05-01 2:45PM EDT | 665.00 | 6.80 | 13.20 | 15.50 | +0.70 | +11.48% | 4 | 32 | 44.97% |
| URI240503P00667500 | 2024-05-01 3:50PM EDT | 667.50 | 13.50 | 14.10 | 18.10 | +7.30 | +117.74% | 10 | 38 | 49.85% |
| URI240503P00670000 | 2024-05-01 2:35PM EDT | 670.00 | 15.55 | 16.80 | 20.10 | +5.20 | +50.24% | 23 | 56 | 50.87% |
| URI240503P00675000 | 2024-05-01 2:55PM EDT | 675.00 | 12.00 | 19.70 | 24.00 | -1.20 | -9.09% | 1 | 24 | 50.90% |
| URI240503P00680000 | 2024-05-01 3:48PM EDT | 680.00 | 21.40 | 23.60 | 29.40 | +8.12 | +61.14% | 14 | 33 | 60.82% |
| URI240503P00685000 | 2024-04-30 2:55PM EDT | 685.00 | 18.10 | 27.20 | 33.40 | 0.00 | - | 9 | 20 | 59.25% |
| URI240503P00690000 | 2024-05-01 3:48PM EDT | 690.00 | 30.36 | 31.00 | 38.00 | +10.58 | +53.49% | 22 | 59 | 61.43% |
| URI240503P00695000 | 2024-04-30 11:12AM EDT | 695.00 | 17.80 | 36.30 | 44.30 | 0.00 | - | 10 | 25 | 79.48% |
| URI240503P00700000 | 2024-05-01 10:07AM EDT | 700.00 | 43.87 | 41.10 | 48.80 | +14.98 | +51.85% | 6 | 27 | 80.91% |
| URI240503P00710000 | 2024-04-30 3:53PM EDT | 710.00 | 39.08 | 51.20 | 58.80 | 0.00 | - | 17 | 77 | 92.21% |
| URI240503P00720000 | 2024-04-30 3:53PM EDT | 720.00 | 48.58 | 61.20 | 68.90 | 0.00 | - | 1 | 1 | 104.10% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 151.20 | 159.00 | 0.00 | - | - | 0 | 188.87% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 156.50 | 163.80 | 0.00 | - | - | 0 | 189.84% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 251.00 | 258.50 | 0.00 | - | - | 0 | 253.47% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 261.50 | 268.50 | 0.00 | - | - | 0 | 260.01% |
