Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.018,10 -100,22 (-0,55%) Euro Stoxx 50
4.945,69 -35,40 (-0,71%) Dow Jones 30
38.196,60 -189,49 (-0,49%) Gold
2.320,00 -37,70 (-1,60%) EUR/USD
1,0722 -0,0003 (-0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 199.30 | 208.00 | 0.00 | - | - | 10 | 116.35% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 119.40 | 128.00 | 0.00 | - | - | 1 | 72.95% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 100.70 | 107.30 | 0.00 | - | - | 0 | 64.29% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 81.00 | 88.00 | 0.00 | - | - | 1 | 56.21% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 25.25 | 61.20 | 67.90 | 0.00 | - | 1 | 4 | 57.68% |
| URI240510C00650000 | 2024-04-23 9:30AM EDT | 650.00 | 20.42 | 52.10 | 59.70 | 0.00 | - | 1 | 4 | 56.65% |
| URI240510C00660000 | 2024-04-29 3:55PM EDT | 660.00 | 55.35 | 44.10 | 51.60 | 0.00 | - | 4 | 9 | 54.85% |
| URI240510C00670000 | 2024-04-26 2:43PM EDT | 670.00 | 31.60 | 34.70 | 41.30 | 0.00 | - | 2 | 2 | 46.77% |
| URI240510C00680000 | 2024-04-29 3:59PM EDT | 680.00 | 38.00 | 28.50 | 34.40 | 0.00 | - | 3 | 7 | 46.25% |
| URI240510C00685000 | 2024-04-29 11:44AM EDT | 685.00 | 29.30 | 24.30 | 28.40 | 0.00 | - | 4 | 2 | 39.86% |
| URI240510C00690000 | 2024-04-29 3:52PM EDT | 690.00 | 30.30 | 21.60 | 25.70 | 0.00 | - | 34 | 24 | 40.50% |
| URI240510C00695000 | 2024-04-29 10:53AM EDT | 695.00 | 17.30 | 18.70 | 21.80 | 0.00 | - | 12 | 12 | 38.18% |
| URI240510C00700000 | 2024-04-29 3:55PM EDT | 700.00 | 24.16 | 16.30 | 18.60 | 0.00 | - | 48 | 29 | 36.94% |
| URI240510C00705000 | 2024-04-29 11:47AM EDT | 705.00 | 17.30 | 14.50 | 16.40 | 0.00 | - | 1 | 2 | 37.32% |
| URI240510C00710000 | 2024-04-29 3:16PM EDT | 710.00 | 16.44 | 12.60 | 14.70 | 0.00 | - | 7 | 9 | 38.30% |
| URI240510C00715000 | 2024-04-29 3:56PM EDT | 715.00 | 16.56 | 9.70 | 11.60 | 0.00 | - | 2 | 6 | 35.88% |
| URI240510C00720000 | 2024-04-29 1:27PM EDT | 720.00 | 11.80 | 8.00 | 9.70 | 0.00 | - | 1 | 7 | 35.50% |
| URI240510C00730000 | 2024-04-29 3:57PM EDT | 730.00 | 10.40 | 5.80 | 7.60 | 0.00 | - | 6 | 18 | 37.35% |
| URI240510C00740000 | 2024-04-29 1:33PM EDT | 740.00 | 6.00 | 3.80 | 5.70 | 0.00 | - | 1 | 10 | 38.34% |
| URI240510C00750000 | 2024-04-29 3:55PM EDT | 750.00 | 4.90 | 2.40 | 3.50 | 0.00 | - | 10 | 7 | 36.78% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.90 | 1.55 | 0.00 | - | 4 | 5 | 37.09% |
| URI240510C00810000 | 2024-04-16 9:50AM EDT | 810.00 | 1.19 | 0.05 | 4.50 | 0.00 | - | 1 | 1 | 56.21% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 77.20% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 63.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 141.75% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| URI240510P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 0.68 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 109.52% |
| URI240510P00530000 | 2024-04-17 9:30AM EDT | 530.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 98.44% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 550.00 | 3.95 | 0.00 | 4.40 | 0.00 | - | - | 1 | 87.61% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 82.29% |
| URI240510P00570000 | 2024-04-26 2:36PM EDT | 570.00 | 0.40 | 0.00 | 4.10 | 0.00 | - | 1 | 62 | 75.85% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.00 | 4.40 | 0.00 | - | - | 1 | 74.39% |
| URI240510P00580000 | 2024-04-25 10:26AM EDT | 580.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 71.78% |
| URI240510P00590000 | 2024-04-24 3:29PM EDT | 590.00 | 4.76 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 65.54% |
| URI240510P00600000 | 2024-04-29 2:39PM EDT | 600.00 | 0.26 | 0.05 | 0.85 | 0.00 | - | 1 | 31 | 50.46% |
| URI240510P00605000 | 2024-04-26 3:03PM EDT | 605.00 | 0.80 | 0.05 | 4.50 | 0.00 | - | 24 | 24 | 59.33% |
| URI240510P00610000 | 2024-04-26 3:03PM EDT | 610.00 | 0.92 | 0.10 | 1.50 | 0.00 | - | 24 | 41 | 51.59% |
| URI240510P00620000 | 2024-04-29 1:38PM EDT | 620.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 6 | 27 | 46.74% |
| URI240510P00625000 | 2024-04-29 1:30PM EDT | 625.00 | 0.63 | 0.25 | 4.00 | 0.00 | - | 3 | 25 | 57.23% |
| URI240510P00630000 | 2024-04-26 3:36PM EDT | 630.00 | 2.12 | 0.55 | 3.50 | 0.00 | - | 3 | 24 | 52.23% |
| URI240510P00635000 | 2024-04-29 11:13AM EDT | 635.00 | 1.20 | 0.85 | 1.30 | 0.00 | - | 14 | 17 | 38.20% |
| URI240510P00640000 | 2024-04-29 10:06AM EDT | 640.00 | 2.45 | 1.10 | 1.65 | 0.00 | - | 1 | 19 | 37.92% |
| URI240510P00642500 | 2024-04-29 1:02PM EDT | 642.50 | 1.40 | 0.85 | 2.05 | 0.00 | - | 3 | 5 | 38.78% |
| URI240510P00645000 | 2024-04-25 12:58PM EDT | 645.00 | 5.40 | 1.40 | 2.00 | 0.00 | - | - | 13 | 37.24% |
| URI240510P00650000 | 2024-04-25 1:56PM EDT | 650.00 | 5.60 | 1.75 | 2.60 | 0.00 | - | 6 | 19 | 37.36% |
| URI240510P00652500 | 2024-04-29 1:38PM EDT | 652.50 | 2.05 | 2.10 | 2.75 | 0.00 | - | 9 | 11 | 36.62% |
| URI240510P00655000 | 2024-04-29 1:30PM EDT | 655.00 | 2.32 | 2.50 | 3.30 | 0.00 | - | 10 | 22 | 37.36% |
| URI240510P00660000 | 2024-04-26 11:53AM EDT | 660.00 | 10.10 | 2.90 | 3.90 | 0.00 | - | 2 | 12 | 36.56% |
| URI240510P00665000 | 2024-04-29 11:21AM EDT | 665.00 | 4.58 | 4.10 | 5.00 | 0.00 | - | 11 | 12 | 36.96% |
| URI240510P00670000 | 2024-04-29 3:09PM EDT | 670.00 | 4.60 | 4.80 | 5.90 | 0.00 | - | 3 | 5 | 36.27% |
| URI240510P00680000 | 2024-04-29 1:17PM EDT | 680.00 | 6.60 | 7.00 | 9.20 | 0.00 | - | 23 | 66 | 37.39% |
| URI240510P00685000 | 2024-04-29 3:00PM EDT | 685.00 | 7.30 | 8.40 | 10.90 | 0.00 | - | 2 | 10 | 37.28% |
| URI240510P00690000 | 2024-04-29 10:16AM EDT | 690.00 | 14.90 | 10.20 | 12.40 | 0.00 | - | 2 | 7 | 36.30% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 12.00 | 14.00 | 0.00 | - | - | 3 | 35.13% |
| URI240510P00700000 | 2024-04-29 1:04PM EDT | 700.00 | 14.16 | 14.30 | 16.00 | 0.00 | - | 5 | 8 | 34.34% |
| URI240510P00710000 | 2024-04-29 3:03PM EDT | 710.00 | 18.60 | 19.80 | 23.10 | 0.00 | - | 12 | 21 | 37.75% |
| URI240510P00720000 | 2024-04-30 9:45AM EDT | 720.00 | 25.60 | 25.20 | 28.70 | -9.39 | -26.84% | 1 | 7 | 36.25% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 31.60 | 36.80 | 0.00 | - | - | 1 | 38.65% |
