Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.207,07 -164,05 (-0,28%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531C00580000 | 2024-04-19 10:10AM EDT | 580.00 | 70.60 | 85.40 | 92.80 | 0.00 | - | 1 | 1 | 48.51% |
| URI240531C00630000 | 2024-04-17 3:21PM EDT | 630.00 | 40.00 | 44.40 | 49.00 | 0.00 | - | - | 1 | 38.08% |
| URI240531C00640000 | 2024-04-22 1:37PM EDT | 640.00 | 27.63 | 37.60 | 41.40 | 0.00 | - | - | 4 | 36.58% |
| URI240531C00650000 | 2024-05-01 10:26AM EDT | 650.00 | 29.97 | 31.90 | 35.60 | 0.00 | - | 2 | 6 | 37.03% |
| URI240531C00660000 | 2024-05-02 11:20AM EDT | 660.00 | 26.73 | 26.20 | 29.90 | 0.00 | - | 1 | 10 | 36.74% |
| URI240531C00670000 | 2024-05-01 3:51PM EDT | 670.00 | 20.90 | 20.90 | 24.90 | 0.00 | - | 5 | 6 | 36.61% |
| URI240531C00680000 | 2024-05-02 12:05PM EDT | 680.00 | 17.10 | 16.70 | 18.60 | 0.00 | - | 1 | 10 | 33.82% |
| URI240531C00690000 | 2024-04-25 10:00AM EDT | 690.00 | 14.21 | 12.80 | 14.80 | 0.00 | - | - | 7 | 33.62% |
| URI240531C00700000 | 2024-05-01 1:29PM EDT | 700.00 | 10.09 | 9.60 | 11.30 | 0.00 | - | 10 | 12 | 32.97% |
| URI240531C00710000 | 2024-04-23 3:58PM EDT | 710.00 | 16.10 | 7.50 | 8.70 | 0.00 | - | - | 1 | 32.84% |
| URI240531C00720000 | 2024-05-01 12:42PM EDT | 720.00 | 5.40 | 5.10 | 6.80 | 0.00 | - | 2 | 3 | 33.11% |
| URI240531C00730000 | 2024-05-03 2:30PM EDT | 730.00 | 4.97 | 3.70 | 8.60 | +0.42 | +9.23% | 1 | 1 | 40.04% |
| URI240531C00740000 | 2024-05-03 2:30PM EDT | 740.00 | 3.60 | 2.25 | 7.60 | +0.20 | +5.88% | 1 | 3 | 41.50% |
| URI240531C00760000 | 2024-04-23 2:19PM EDT | 760.00 | 6.40 | 1.35 | 3.60 | 0.00 | - | 10 | 5 | 38.05% |
| URI240531C00780000 | 2024-04-30 11:00AM EDT | 780.00 | 3.30 | 0.45 | 4.80 | 0.00 | - | 1 | 11 | 46.80% |
| URI240531C00800000 | 2024-04-25 3:02PM EDT | 800.00 | 3.15 | 0.25 | 5.50 | 0.00 | - | 1 | 2 | 53.96% |
| URI240531C00890000 | 2024-04-25 12:36PM EDT | 890.00 | 2.15 | 0.00 | 4.50 | 0.00 | - | - | 1 | 61.78% |
| URI240531C00970000 | 2024-04-16 11:20AM EDT | 970.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | - | 17 | 55.37% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531P00500000 | 2024-04-23 9:54AM EDT | 500.00 | 1.29 | 0.05 | 4.80 | 0.00 | - | - | 3 | 66.22% |
| URI240531P00530000 | 2024-04-30 1:05PM EDT | 530.00 | 2.17 | 0.25 | 4.80 | 0.00 | - | 2 | 2 | 55.58% |
| URI240531P00550000 | 2024-04-19 2:23PM EDT | 550.00 | 7.90 | 0.40 | 4.80 | 0.00 | - | 4 | 4 | 56.90% |
| URI240531P00570000 | 2024-05-03 3:11PM EDT | 570.00 | 1.51 | 1.00 | 1.80 | -0.05 | -3.21% | 1 | 6 | 38.00% |
| URI240531P00580000 | 2024-05-03 2:30PM EDT | 580.00 | 1.92 | 1.70 | 2.65 | +0.94 | +95.92% | 1 | 17 | 38.04% |
| URI240531P00590000 | 2024-05-01 3:58PM EDT | 590.00 | 5.00 | 2.40 | 3.50 | 0.00 | - | 1 | 4 | 37.19% |
| URI240531P00600000 | 2024-05-03 3:11PM EDT | 600.00 | 3.58 | 3.30 | 7.40 | -2.12 | -37.19% | 1 | 43 | 42.98% |
| URI240531P00610000 | 2024-04-30 2:50PM EDT | 610.00 | 5.80 | 4.30 | 5.70 | 0.00 | - | 15 | 23 | 34.93% |
| URI240531P00620000 | 2024-05-01 12:40PM EDT | 620.00 | 12.09 | 6.20 | 7.50 | 0.00 | - | 2 | 11 | 34.32% |
| URI240531P00630000 | 2024-04-30 3:04PM EDT | 630.00 | 10.13 | 8.40 | 9.90 | 0.00 | - | 1 | 10 | 33.98% |
| URI240531P00640000 | 2024-05-01 3:51PM EDT | 640.00 | 15.21 | 11.30 | 15.80 | 0.00 | - | 15 | 17 | 38.21% |
| URI240531P00650000 | 2024-05-01 3:51PM EDT | 650.00 | 19.50 | 14.60 | 16.50 | 0.00 | - | 4 | 12 | 33.49% |
| URI240531P00660000 | 2024-05-01 1:44PM EDT | 660.00 | 27.60 | 18.70 | 20.90 | 0.00 | - | 1 | 5 | 33.48% |
| URI240531P00670000 | 2024-05-01 1:46PM EDT | 670.00 | 32.60 | 23.70 | 25.50 | 0.00 | - | 1 | 8 | 32.83% |
| URI240531P00680000 | 2024-04-26 2:58PM EDT | 680.00 | 21.56 | 29.00 | 31.20 | 0.00 | - | 3 | 3 | 32.79% |
| URI240531P00690000 | 2024-04-26 2:58PM EDT | 690.00 | 26.06 | 35.30 | 37.50 | 0.00 | - | 3 | 3 | 32.69% |
