Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.626,41 -2.235,07 (-4,00%) CMC Crypto 200
1.259,45 -79,61 (-5,95%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00570000 | 2024-04-17 2:25PM EDT | 570.00 | 82.70 | 84.70 | 92.00 | 0.00 | - | - | 1 | 57.97% |
| URI240524C00600000 | 2024-04-15 1:08PM EDT | 600.00 | 85.25 | 57.80 | 64.60 | 0.00 | - | 1 | 1 | 48.59% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 650.00 | 31.02 | 22.10 | 26.90 | 0.00 | - | - | 2 | 38.27% |
| URI240524C00660000 | 2024-04-26 10:44AM EDT | 660.00 | 40.60 | 18.70 | 21.70 | 0.00 | - | 1 | 4 | 37.55% |
| URI240524C00670000 | 2024-04-30 10:53AM EDT | 670.00 | 35.95 | 14.70 | 18.00 | 0.00 | - | 3 | 4 | 38.18% |
| URI240524C00680000 | 2024-04-30 12:32PM EDT | 680.00 | 22.57 | 11.00 | 13.90 | 0.00 | - | 1 | 5 | 37.22% |
| URI240524C00690000 | 2024-05-01 9:45AM EDT | 690.00 | 12.39 | 9.10 | 10.30 | -12.90 | -51.01% | 1 | 5 | 36.03% |
| URI240524C00700000 | 2024-05-01 3:54PM EDT | 700.00 | 7.79 | 6.80 | 8.20 | -6.21 | -44.36% | 1 | 9 | 36.53% |
| URI240524C00710000 | 2024-05-01 3:54PM EDT | 710.00 | 5.91 | 4.80 | 6.10 | -4.45 | -42.95% | 1 | 26 | 36.15% |
| URI240524C00720000 | 2024-04-30 3:23PM EDT | 720.00 | 7.86 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 35.93% |
| URI240524C00730000 | 2024-04-30 11:20AM EDT | 730.00 | 7.00 | 2.70 | 3.50 | 0.00 | - | 2 | 7 | 36.44% |
| URI240524C00740000 | 2024-04-29 3:51PM EDT | 740.00 | 13.45 | 1.00 | 2.70 | 0.00 | - | 21 | 21 | 36.88% |
| URI240524C00750000 | 2024-04-23 9:30AM EDT | 750.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 38.04% |
| URI240524C00760000 | 2024-04-29 1:36PM EDT | 760.00 | 8.10 | 1.05 | 2.70 | 0.00 | - | 1 | 1 | 42.55% |
| URI240524C00780000 | 2024-04-26 3:02PM EDT | 780.00 | 3.13 | 0.40 | 3.50 | 0.00 | - | 15 | 11 | 50.98% |
| URI240524C00800000 | 2024-04-29 11:43AM EDT | 800.00 | 2.30 | 0.25 | 4.50 | 0.00 | - | 1 | 11 | 51.50% |
| URI240524C00920000 | 2024-04-26 9:30AM EDT | 920.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 75.32% |
| URI240524C00950000 | 2024-04-26 9:30AM EDT | 950.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 80.86% |
| URI240524C00960000 | 2024-04-22 12:15PM EDT | 960.00 | 0.25 | 0.05 | 4.50 | 0.00 | - | 5 | 8 | 84.19% |
| URI240524C00970000 | 2024-04-29 9:30AM EDT | 970.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 60.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00360000 | 2024-04-30 12:09PM EDT | 360.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 5 | 12 | 133.13% |
| URI240524P00530000 | 2024-04-19 3:13PM EDT | 530.00 | 4.95 | 0.35 | 2.55 | 0.00 | - | 2 | 2 | 50.05% |
| URI240524P00540000 | 2024-04-16 9:30AM EDT | 540.00 | 3.80 | 0.40 | 3.60 | 0.00 | - | - | 1 | 57.10% |
| URI240524P00550000 | 2024-04-22 3:44PM EDT | 550.00 | 5.60 | 0.50 | 3.80 | 0.00 | - | 3 | 4 | 53.64% |
| URI240524P00560000 | 2024-04-23 10:35AM EDT | 560.00 | 3.97 | 1.00 | 2.55 | 0.00 | - | - | 4 | 44.48% |
| URI240524P00570000 | 2024-04-05 9:30AM EDT | 570.00 | 4.40 | 0.45 | 2.35 | 0.00 | - | 5 | 5 | 39.70% |
| URI240524P00580000 | 2024-04-10 12:03PM EDT | 580.00 | 6.00 | 2.40 | 3.10 | 0.00 | - | - | 3 | 38.57% |
| URI240524P00590000 | 2024-04-29 2:40PM EDT | 590.00 | 0.93 | 3.30 | 4.00 | 0.00 | - | 1 | 32 | 37.24% |
| URI240524P00600000 | 2024-04-30 12:27PM EDT | 600.00 | 3.00 | 4.60 | 5.70 | 0.00 | - | 1 | 4 | 37.28% |
| URI240524P00610000 | 2024-04-30 2:50PM EDT | 610.00 | 6.60 | 6.30 | 7.20 | +2.20 | +50.00% | 1 | 24 | 35.86% |
| URI240524P00620000 | 2024-05-01 12:01PM EDT | 620.00 | 11.38 | 8.50 | 10.00 | +5.28 | +86.56% | 1 | 16 | 36.17% |
| URI240524P00630000 | 2024-05-01 2:48PM EDT | 630.00 | 9.27 | 11.30 | 13.00 | +5.87 | +172.65% | 10 | 37 | 35.72% |
| URI240524P00640000 | 2024-04-30 3:51PM EDT | 640.00 | 11.00 | 14.80 | 16.70 | 0.00 | - | 3 | 23 | 35.40% |
| URI240524P00650000 | 2024-05-01 2:38PM EDT | 650.00 | 19.10 | 16.00 | 22.50 | +6.30 | +49.22% | 2 | 19 | 37.29% |
| URI240524P00660000 | 2024-04-30 11:36AM EDT | 660.00 | 23.40 | 22.50 | 27.40 | +7.40 | +46.25% | 1 | 3 | 36.73% |
| URI240524P00670000 | 2024-04-29 1:34PM EDT | 670.00 | 9.80 | 29.50 | 32.10 | 0.00 | - | 2 | 4 | 34.83% |
| URI240524P00680000 | 2024-04-30 11:22AM EDT | 680.00 | 24.25 | 35.00 | 39.60 | 0.00 | - | 16 | 9 | 36.34% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 690.00 | 43.87 | 41.90 | 45.90 | +13.47 | +44.31% | 1 | 2 | 34.89% |
| URI240524P00750000 | 2024-04-30 11:31AM EDT | 750.00 | 76.00 | 93.00 | 100.40 | 0.00 | - | 2 | 1 | 44.62% |
