Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.077,58 -308,51 (-0,80%) Gold
2.306,10 -51,60 (-2,19%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517C00400000 | 2024-02-29 10:48AM EDT | 400.00 | 298.00 | 319.40 | 328.00 | 0.00 | - | - | 5 | 324.04% |
| URI240517C00420000 | 2024-04-03 3:52PM EDT | 420.00 | 289.10 | 254.40 | 262.20 | 0.00 | - | 1 | 1 | 134.86% |
| URI240517C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 218.94 | 183.80 | 191.10 | 0.00 | - | 2 | 2 | 92.19% |
| URI240517C00500000 | 2024-04-04 3:04PM EDT | 500.00 | 198.88 | 173.80 | 181.40 | 0.00 | - | 2 | 1 | 88.34% |
| URI240517C00510000 | 2024-03-06 4:44PM EDT | 510.00 | 174.08 | 196.00 | 205.00 | 0.00 | - | 1 | 1 | 187.15% |
| URI240517C00520000 | 2024-04-25 9:34AM EDT | 520.00 | 134.60 | 153.30 | 161.80 | 0.00 | - | - | 1 | 78.59% |
| URI240517C00540000 | 2024-04-25 9:34AM EDT | 540.00 | 114.90 | 133.50 | 141.70 | 0.00 | - | - | 1 | 69.62% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 550.00 | 105.30 | 123.90 | 132.00 | 0.00 | - | 1 | 4 | 66.78% |
| URI240517C00560000 | 2024-04-17 12:19PM EDT | 560.00 | 84.85 | 114.90 | 122.70 | 0.00 | - | 1 | 1 | 65.86% |
| URI240517C00580000 | 2024-04-23 3:58PM EDT | 580.00 | 88.00 | 94.50 | 102.30 | 0.00 | - | - | 4 | 54.84% |
| URI240517C00600000 | 2024-04-25 10:20AM EDT | 600.00 | 71.00 | 76.10 | 82.80 | 0.00 | - | 3 | 4 | 58.65% |
| URI240517C00610000 | 2024-04-26 10:42AM EDT | 610.00 | 78.00 | 66.40 | 73.40 | 0.00 | - | 1 | 32 | 54.75% |
| URI240517C00620000 | 2024-04-19 11:28AM EDT | 620.00 | 35.50 | 58.70 | 63.80 | 0.00 | - | 1 | 31 | 50.14% |
| URI240517C00625000 | 2024-04-25 9:56AM EDT | 625.00 | 38.10 | 55.20 | 59.70 | 0.00 | - | - | 3 | 49.34% |
| URI240517C00630000 | 2024-04-25 10:10AM EDT | 630.00 | 42.20 | 50.50 | 55.00 | 0.00 | - | 1 | 14 | 47.07% |
| URI240517C00635000 | 2024-04-25 9:50AM EDT | 635.00 | 33.20 | 45.90 | 51.20 | 0.00 | - | - | 7 | 46.59% |
| URI240517C00640000 | 2024-04-30 10:49AM EDT | 640.00 | 56.78 | 42.90 | 47.10 | +1.78 | +3.24% | 10 | 70 | 45.31% |
| URI240517C00645000 | 2024-04-25 12:36PM EDT | 645.00 | 54.64 | 39.70 | 43.60 | 0.00 | - | - | 5 | 45.00% |
| URI240517C00650000 | 2024-04-30 10:56AM EDT | 650.00 | 48.50 | 35.80 | 39.00 | -15.20 | -23.86% | 11 | 68 | 42.43% |
| URI240517C00655000 | 2024-04-29 10:15AM EDT | 655.00 | 46.96 | 32.60 | 36.30 | 0.00 | - | 1 | 2 | 43.13% |
| URI240517C00660000 | 2024-04-30 10:53AM EDT | 660.00 | 39.33 | 30.00 | 32.50 | -5.17 | -11.62% | 3 | 42 | 41.62% |
| URI240517C00665000 | 2024-04-29 2:52PM EDT | 665.00 | 52.40 | 26.50 | 28.60 | 0.00 | - | 500 | 505 | 39.73% |
| URI240517C00670000 | 2024-04-26 10:59AM EDT | 670.00 | 43.08 | 25.00 | 25.90 | +12.08 | +38.97% | 1 | 50 | 39.64% |
| URI240517C00675000 | 2024-04-29 12:20PM EDT | 675.00 | 41.93 | 21.00 | 22.50 | 0.00 | - | 2 | 37 | 38.10% |
| URI240517C00680000 | 2024-04-29 11:41AM EDT | 680.00 | 36.70 | 18.70 | 19.80 | 0.00 | - | 1 | 143 | 37.45% |
| URI240517C00685000 | 2024-04-30 10:47AM EDT | 685.00 | 25.12 | 16.30 | 17.70 | -13.68 | -35.26% | 15 | 20 | 37.50% |
| URI240517C00690000 | 2024-04-29 2:52PM EDT | 690.00 | 35.00 | 14.60 | 15.90 | 0.00 | - | 7 | 88 | 37.79% |
| URI240517C00695000 | 2024-04-29 9:42AM EDT | 695.00 | 21.19 | 12.90 | 14.10 | 0.00 | - | 4 | 16 | 37.80% |
| URI240517C00700000 | 2024-04-29 2:16PM EDT | 700.00 | 12.70 | 10.80 | 11.90 | -16.10 | -55.90% | 1 | 83 | 36.79% |
| URI240517C00705000 | 2024-04-29 10:10AM EDT | 705.00 | 15.30 | 9.30 | 10.20 | 0.00 | - | 10 | 15 | 36.36% |
| URI240517C00710000 | 2024-04-29 2:57PM EDT | 710.00 | 12.80 | 8.30 | 9.20 | -10.00 | -43.86% | 2 | 86 | 36.99% |
| URI240517C00715000 | 2024-04-30 10:13AM EDT | 715.00 | 14.70 | 7.10 | 7.80 | -6.15 | -29.50% | 2 | 10 | 36.57% |
| URI240517C00720000 | 2024-04-30 11:38AM EDT | 720.00 | 6.50 | 6.20 | 6.40 | -9.40 | -59.12% | 3 | 103 | 35.79% |
| URI240517C00725000 | 2024-04-29 2:19PM EDT | 725.00 | 16.35 | 5.00 | 5.60 | 0.00 | - | 3 | 10 | 36.07% |
| URI240517C00730000 | 2024-04-30 11:00AM EDT | 730.00 | 7.10 | 4.10 | 4.70 | -7.36 | -50.90% | 1 | 122 | 35.83% |
| URI240517C00740000 | 2024-04-30 11:26AM EDT | 740.00 | 3.30 | 3.00 | 3.30 | -7.70 | -70.00% | 2 | 35 | 35.57% |
| URI240517C00750000 | 2024-04-30 10:26AM EDT | 750.00 | 3.94 | 2.05 | 2.35 | -3.86 | -49.49% | 1 | 37 | 35.66% |
| URI240517C00760000 | 2024-04-26 1:20PM EDT | 760.00 | 3.20 | 1.10 | 1.70 | 0.00 | - | 3 | 23 | 35.99% |
| URI240517C00770000 | 2024-04-29 3:59PM EDT | 770.00 | 4.40 | 0.40 | 1.30 | 0.00 | - | 106 | 121 | 36.79% |
| URI240517C00780000 | 2024-04-29 3:30PM EDT | 780.00 | 2.82 | 0.40 | 1.25 | 0.00 | - | 5 | 33 | 39.26% |
| URI240517C00790000 | 2024-04-29 3:30PM EDT | 790.00 | 2.02 | 0.20 | 1.20 | 0.00 | - | 6 | 18 | 41.61% |
| URI240517C00800000 | 2024-04-29 1:46PM EDT | 800.00 | 1.64 | 0.15 | 1.85 | 0.00 | - | 3 | 13 | 48.21% |
| URI240517C00810000 | 2024-04-30 11:15AM EDT | 810.00 | 0.40 | 0.10 | 1.00 | -0.60 | -60.00% | 49 | 16 | 45.24% |
| URI240517C00820000 | 2024-04-25 9:30AM EDT | 820.00 | 0.78 | 0.05 | 0.50 | 0.00 | - | 5 | 8 | 42.60% |
| URI240517C00830000 | 2024-04-29 3:57PM EDT | 830.00 | 0.51 | 0.10 | 0.35 | 0.00 | - | 30 | 34 | 42.58% |
| URI240517C00840000 | 2024-04-23 9:36AM EDT | 840.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 3 | 16 | 44.63% |
| URI240517C00850000 | 2024-04-29 9:38AM EDT | 850.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 53.71% |
| URI240517C00860000 | 2024-04-19 12:57PM EDT | 860.00 | 0.67 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 48.68% |
| URI240517C00880000 | 2024-04-29 1:47PM EDT | 880.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 286 | 47.46% |
| URI240517C00900000 | 2024-04-29 10:18AM EDT | 900.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.88% |
| URI240517C00910000 | 2024-04-04 1:59PM EDT | 910.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 50.39% |
| URI240517C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 0.43 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 50.20% |
| URI240517C00940000 | 2024-04-26 11:20AM EDT | 940.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 81 | 80 | 53.61% |
| URI240517C00960000 | 2024-04-26 9:54AM EDT | 960.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 19 | 56.64% |
| URI240517C00980000 | 2024-04-24 3:48PM EDT | 980.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 13 | 63.87% |
| URI240517C01000000 | 2024-04-26 3:43PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 93 | 56.64% |
| URI240517C01060000 | 2024-03-12 9:58AM EDT | 1,060.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 91.04% |
| URI240517C01080000 | 2024-04-12 10:39AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 66.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517P00330000 | 2024-03-04 11:22AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 127.73% |
| URI240517P00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 418 | 98.44% |
| URI240517P00350000 | 2024-04-29 2:39PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 73 | 104.10% |
| URI240517P00360000 | 2024-04-29 2:36PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 99.80% |
| URI240517P00430000 | 2024-04-29 9:45AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 60 | 70.51% |
| URI240517P00460000 | 2024-03-07 2:58PM EDT | 460.00 | 1.10 | 0.25 | 5.50 | 0.00 | - | - | 1 | 106.18% |
| URI240517P00470000 | 2024-02-20 4:56PM EDT | 470.00 | 3.10 | 0.30 | 4.90 | 0.00 | - | - | 1 | 99.10% |
| URI240517P00480000 | 2024-04-29 10:17AM EDT | 480.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 56.64% |
| URI240517P00500000 | 2024-04-25 1:57PM EDT | 500.00 | 0.29 | 0.05 | 4.80 | 0.00 | - | 4 | 18 | 83.59% |
| URI240517P00520000 | 2024-04-25 10:22AM EDT | 520.00 | 1.96 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 71.19% |
| URI240517P00530000 | 2024-04-22 2:07PM EDT | 530.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 69.87% |
| URI240517P00540000 | 2024-04-29 11:45AM EDT | 540.00 | 0.76 | 0.05 | 5.20 | 0.00 | - | 40 | 82 | 66.80% |
| URI240517P00545000 | 2024-04-25 9:51AM EDT | 545.00 | 1.18 | 0.00 | 1.15 | 0.00 | - | - | 0 | 54.47% |
| URI240517P00550000 | 2024-04-29 11:45AM EDT | 550.00 | 0.82 | 0.00 | 1.10 | 0.00 | - | 40 | 57 | 52.09% |
| URI240517P00560000 | 2024-04-29 9:39AM EDT | 560.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 51.27% |
| URI240517P00565000 | 2024-04-29 9:31AM EDT | 565.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 5 | 5 | 52.69% |
| URI240517P00570000 | 2024-04-25 3:02PM EDT | 570.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 12 | 44 | 47.27% |
| URI240517P00575000 | 2024-04-25 9:56AM EDT | 575.00 | 2.93 | 0.10 | 1.40 | 0.00 | - | - | 30 | 44.63% |
| URI240517P00580000 | 2024-04-26 10:42AM EDT | 580.00 | 0.80 | 0.15 | 1.65 | 0.00 | - | 1 | 149 | 44.20% |
| URI240517P00585000 | 2024-04-25 10:03AM EDT | 585.00 | 4.67 | 0.15 | 1.55 | 0.00 | - | - | 60 | 41.60% |
| URI240517P00590000 | 2024-04-29 11:32AM EDT | 590.00 | 0.25 | 0.95 | 1.30 | -0.38 | -60.32% | 4 | 150 | 38.14% |
| URI240517P00595000 | 2024-04-26 1:03PM EDT | 595.00 | 1.35 | 1.20 | 1.60 | 0.00 | - | 1 | 1 | 37.90% |
| URI240517P00600000 | 2024-04-29 2:39PM EDT | 600.00 | 0.43 | 1.45 | 1.85 | 0.00 | - | 24 | 148 | 37.16% |
| URI240517P00605000 | 2024-04-30 11:05AM EDT | 605.00 | 1.23 | 1.75 | 2.25 | +0.13 | +11.82% | 2 | 2 | 36.90% |
| URI240517P00610000 | 2024-04-29 12:31PM EDT | 610.00 | 0.94 | 2.15 | 2.65 | 0.00 | - | 2 | 84 | 36.36% |
| URI240517P00615000 | 2024-04-30 11:16AM EDT | 615.00 | 2.90 | 2.75 | 3.30 | +0.58 | +25.00% | 2 | 4 | 36.45% |
| URI240517P00620000 | 2024-04-30 10:53AM EDT | 620.00 | 2.40 | 3.30 | 3.90 | +1.00 | +71.43% | 17 | 38 | 36.04% |
| URI240517P00625000 | 2024-04-30 11:10AM EDT | 625.00 | 3.40 | 4.00 | 4.80 | +1.94 | +132.88% | 3 | 18 | 36.20% |
| URI240517P00630000 | 2024-04-29 11:50AM EDT | 630.00 | 2.10 | 4.70 | 5.60 | 0.00 | - | 12 | 106 | 35.76% |
| URI240517P00635000 | 2024-04-29 9:35AM EDT | 635.00 | 3.00 | 5.70 | 6.40 | 0.00 | - | 4 | 22 | 35.05% |
| URI240517P00640000 | 2024-04-30 11:19AM EDT | 640.00 | 7.00 | 6.80 | 7.60 | +0.50 | +7.69% | 2 | 350 | 34.98% |
| URI240517P00645000 | 2024-04-29 3:00PM EDT | 645.00 | 3.10 | 7.80 | 8.70 | 0.00 | - | 3 | 19 | 34.38% |
| URI240517P00650000 | 2024-04-30 11:11AM EDT | 650.00 | 9.69 | 9.10 | 10.30 | +5.54 | +133.49% | 15 | 170 | 34.48% |
| URI240517P00655000 | 2024-04-25 10:56AM EDT | 655.00 | 7.80 | 10.80 | 11.90 | -7.20 | -48.00% | 3 | 5 | 34.24% |
| URI240517P00660000 | 2024-04-30 11:20AM EDT | 660.00 | 12.60 | 12.40 | 13.90 | +6.70 | +113.56% | 71 | 158 | 34.38% |
| URI240517P00665000 | 2024-04-26 10:21AM EDT | 665.00 | 9.84 | 14.40 | 15.60 | -2.76 | -21.90% | 4 | 14 | 33.68% |
| URI240517P00670000 | 2024-04-30 11:09AM EDT | 670.00 | 14.00 | 16.40 | 17.60 | +6.29 | +81.58% | 5 | 106 | 33.17% |
| URI240517P00675000 | 2024-04-29 1:38PM EDT | 675.00 | 8.45 | 18.60 | 20.10 | 0.00 | - | 12 | 14 | 33.18% |
| URI240517P00680000 | 2024-04-30 10:55AM EDT | 680.00 | 16.30 | 21.40 | 23.10 | +7.00 | +75.27% | 2 | 144 | 33.70% |
| URI240517P00685000 | 2024-04-30 10:48AM EDT | 685.00 | 17.25 | 24.10 | 26.00 | +4.05 | +30.68% | 10 | 5 | 33.72% |
| URI240517P00690000 | 2024-04-30 11:01AM EDT | 690.00 | 20.90 | 26.30 | 28.10 | +8.30 | +65.87% | 3 | 113 | 32.02% |
| URI240517P00695000 | 2024-04-30 10:48AM EDT | 695.00 | 22.15 | 29.40 | 31.70 | +7.39 | +50.07% | 11 | 18 | 32.58% |
| URI240517P00700000 | 2024-04-29 3:34PM EDT | 700.00 | 19.90 | 32.60 | 35.40 | +2.80 | +16.37% | 1 | 30 | 33.03% |
| URI240517P00710000 | 2024-04-29 3:34PM EDT | 710.00 | 21.60 | 38.50 | 42.80 | 0.00 | - | 16 | 31 | 33.06% |
| URI240517P00715000 | 2024-04-25 12:45PM EDT | 715.00 | 39.80 | 42.30 | 46.50 | 0.00 | - | - | 1 | 32.58% |
| URI240517P00720000 | 2024-04-30 9:41AM EDT | 720.00 | 30.00 | 46.00 | 50.30 | -4.93 | -14.11% | 2 | 28 | 31.92% |
| URI240517P00730000 | 2024-04-29 1:02PM EDT | 730.00 | 34.90 | 54.70 | 59.20 | 0.00 | - | 3 | 9 | 32.98% |
| URI240517P00740000 | 2024-04-05 1:57PM EDT | 740.00 | 56.10 | 62.90 | 68.10 | 0.00 | - | 2 | 4 | 33.11% |
| URI240517P00750000 | 2024-04-08 11:57AM EDT | 750.00 | 59.60 | 72.00 | 78.90 | 0.00 | - | 1 | 4 | 39.30% |
| URI240517P00770000 | 2024-03-01 11:17AM EDT | 770.00 | 86.30 | 64.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| URI240517P00810000 | 2024-04-25 9:36AM EDT | 810.00 | 148.10 | 129.70 | 137.20 | 0.00 | - | - | 4 | 49.82% |
| URI240517P00880000 | 2024-04-25 9:30AM EDT | 880.00 | 207.00 | 199.50 | 207.80 | 0.00 | - | - | 1 | 70.86% |
| URI240517P00890000 | 2024-04-25 9:35AM EDT | 890.00 | 232.90 | 208.50 | 216.60 | 0.00 | - | - | 1 | 64.01% |
| URI240517P00900000 | 2024-04-25 9:30AM EDT | 900.00 | 227.00 | 219.00 | 226.30 | 0.00 | - | - | 1 | 62.79% |
| URI240517P00950000 | 2024-04-25 9:36AM EDT | 950.00 | 287.80 | 268.60 | 276.50 | 0.00 | - | - | 1 | 74.95% |
