Deutsche Märkte öffnen in 3 Stunden 31 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
644,89+0,98 (+0,15%)
Börsenschluss: 04:00PM EST
645,02 +0,13 (+0,02%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240621C001650002023-06-22 11:41AM EST165.00249.00285.10294.800.00--00.00%
URI240621C002000002023-07-31 1:20PM EST200.00268.90280.00289.000.00-220.00%
URI240621C002100002023-06-13 1:41PM EST210.00212.83251.50261.000.00-230.00%
URI240621C002200002023-06-13 1:41PM EST220.00204.28242.50252.000.00-220.00%
URI240621C002300002024-01-25 10:03AM EST230.00403.15413.00422.400.00-1197.96%
URI240621C002500002023-11-06 10:52AM EST250.00194.10229.10237.800.00-560.00%
URI240621C002600002024-01-25 10:03AM EST260.00373.85385.90393.700.00-1197.22%
URI240621C002800002023-07-13 10:47AM EST280.00198.07221.40228.800.00--110.00%
URI240621C003000002024-02-16 12:58PM EST300.00360.00345.30354.000.00-51582.93%
URI240621C003100002023-11-02 9:45AM EST310.00132.17197.70207.000.00-160.00%
URI240621C003200002023-12-26 2:31PM EST320.00270.75310.10319.000.00-250.00%
URI240621C003300002023-08-02 10:41AM EST330.00165.40178.20186.000.00-3100.00%
URI240621C003400002024-01-24 1:25PM EST340.00252.33306.60315.000.00-11274.52%
URI240621C003500002024-02-14 11:01AM EST350.00296.00296.00305.300.00-13071.22%
URI240621C003600002023-11-29 3:10PM EST360.00135.33218.00227.000.00-1120.00%
URI240621C003700002024-01-09 12:57PM EST370.00186.25278.00287.000.00-12670.33%
URI240621C003800002023-12-18 11:01AM EST380.00195.90189.00198.400.00-3140.00%
URI240621C003900002024-01-24 1:25PM EST390.00205.03258.20267.000.00-1565.03%
URI240621C004000002024-01-23 3:39PM EST400.00189.50248.60257.600.00-13363.40%
URI240621C004100002024-02-02 2:42PM EST410.00254.30238.10247.500.00-11860.16%
URI240621C004200002024-01-24 1:02PM EST420.00180.56229.80238.000.00-27459.69%
URI240621C004300002024-01-25 10:11AM EST430.00217.70219.10228.600.00-510057.02%
URI240621C004400002024-02-06 1:46PM EST440.00217.30210.80219.000.00-14456.27%
URI240621C004500002024-02-12 9:48AM EST450.00212.38201.50210.000.00-415855.07%
URI240621C004600002024-02-14 9:49AM EST460.00199.50192.50200.800.00-57153.87%
URI240621C004700002024-02-09 9:42AM EST470.00187.15184.50192.000.00-15453.54%
URI240621C004800002024-02-06 1:46PM EST480.00180.70175.50182.700.00-15152.07%
URI240621C004900002024-02-06 12:15PM EST490.00171.95166.60173.700.00-13250.78%
URI240621C005000002024-02-13 2:13PM EST500.00154.00156.70163.600.00-124652.14%
URI240621C005100002024-01-25 10:57AM EST510.00157.00149.70154.700.00-525250.63%
URI240621C005200002024-02-08 1:28PM EST520.00144.08140.30146.500.00-16349.77%
URI240621C005300002024-02-12 1:53PM EST530.00152.65132.50139.800.00-25550.22%
URI240621C005400002024-02-15 2:40PM EST540.00142.33124.50130.200.00-123147.79%
URI240621C005500002024-02-12 12:45PM EST550.00138.83116.90124.000.00-62148.33%
URI240621C005600002024-02-12 1:40PM EST560.00128.30108.90115.000.00-621246.28%
URI240621C005700002024-02-12 2:03PM EST570.00120.51102.20108.700.00-48946.38%
URI240621C005800002024-01-25 2:32PM EST580.00103.2095.40100.800.00-58545.03%
URI240621C005900002024-02-21 10:49AM EST590.0089.4588.2094.40-12.20-12.00%112944.70%
URI240621C006000002024-02-16 3:48PM EST600.0088.9082.0086.900.00-326143.40%
URI240621C006100002024-02-02 10:44AM EST610.0081.5076.2080.200.00-12342.56%
URI240621C006200002024-02-21 1:56PM EST620.0073.8069.3074.70+5.70+8.37%110142.41%
URI240621C006300002024-02-21 10:49AM EST630.0065.3964.6069.60+1.60+2.51%13142.35%
URI240621C006400002024-02-20 1:02PM EST640.0058.2059.2060.500.00-211739.40%
URI240621C006500002024-02-21 11:26AM EST650.0055.7554.3055.40+2.65+4.99%411939.02%
URI240621C006600002024-02-21 3:37PM EST660.0049.9549.3050.50-5.95-10.64%439038.60%
URI240621C006700002024-02-21 1:31PM EST670.0046.1045.0045.80+0.20+0.44%84638.14%
URI240621C006800002024-02-20 12:01PM EST680.0039.0040.5042.200.00-126838.25%
URI240621C006900002024-02-12 1:36PM EST690.0047.9036.7038.100.00-62837.84%
URI240621C007000002024-02-15 9:49AM EST700.0038.8033.0034.100.00-145037.32%
URI240621C007100002024-02-15 12:58PM EST710.0036.8029.5031.900.00-22137.89%
URI240621C007200002024-02-14 3:36PM EST720.0032.3026.8028.600.00-152337.53%
URI240621C007300002024-02-21 10:49AM EST730.0024.1923.8026.40-6.01-19.90%1737.81%
URI240621C007400002024-02-14 12:07PM EST740.0024.7021.0023.300.00-148537.27%
URI240621C007500002024-02-21 3:49PM EST750.0019.5017.9021.30-1.98-9.22%225337.41%
URI240621C007600002024-02-15 9:56AM EST760.0019.0816.3018.500.00-313736.74%
URI240621C007700002024-02-20 11:41AM EST770.0014.9013.9018.000.00-23437.88%
URI240621C007800002024-02-21 1:18PM EST780.0013.8012.2015.00-1.70-10.97%1540336.70%
URI240621C007900002024-02-02 12:00PM EST790.0014.4010.8013.400.00-406736.60%
URI240621C008000002024-02-20 9:44AM EST800.0010.409.2013.500.00-224938.08%
URI240621C008100002024-02-16 10:30AM EST810.0012.937.1011.800.00-65537.67%
URI240621C008200002024-02-12 10:01AM EST820.0010.506.709.800.00-112136.74%
URI240621C008300002024-01-26 2:51PM EST830.005.506.2010.700.00-1438.99%
URI240621C008400002024-02-20 1:05PM EST840.004.405.1010.400.00-37939.85%
URI240621C008500002024-02-20 1:44PM EST850.005.154.008.200.00-4122038.32%
URI240621C008600002024-02-21 11:10AM EST860.005.503.707.10-0.50-8.33%5838137.93%
URI240621C008700002024-02-15 2:38PM EST870.006.203.804.500.00-212634.90%
URI240621C008800002024-02-21 2:32PM EST880.003.803.403.90+0.55+16.92%993434.77%
URI240621C009000002024-02-16 3:56PM EST900.003.402.503.000.00-418134.71%
URI240621C009200002024-02-15 10:17AM EST920.003.001.602.200.00-14734.39%
URI240621C009300002024-02-13 11:30AM EST930.002.250.902.350.00--135.63%
URI240621C009500002024-02-12 12:29PM EST950.002.600.505.400.00-1443.99%
URI240621C009600002024-02-20 3:33PM EST960.001.110.353.700.00-11641.45%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240621P001650002024-02-09 10:54AM EST165.000.060.050.250.00-612886.62%
URI240621P001700002024-01-30 2:09PM EST170.000.060.004.300.00-517119.24%
URI240621P001750002024-01-29 1:09PM EST175.000.060.000.450.00-5786.52%
URI240621P001800002024-01-31 2:14PM EST180.000.100.001.000.00-5792.85%
URI240621P001850002024-02-01 12:03PM EST185.000.090.000.200.00-42976.47%
URI240621P001900002024-02-01 11:21AM EST190.000.100.004.300.00-57109.73%
URI240621P001950002024-02-20 10:41AM EST195.000.080.004.200.00-512107.10%
URI240621P002000002024-02-02 2:22PM EST200.000.070.000.200.00-611171.88%
URI240621P002100002024-02-21 2:09PM EST210.000.160.004.40+0.06+60.00%779101.64%
URI240621P002200002024-02-21 10:14AM EST220.000.270.054.40+0.21+350.00%17297.88%
URI240621P002300002024-02-21 2:09PM EST230.000.180.002.75+0.12+200.00%54287.10%
URI240621P002400002024-02-21 2:07PM EST240.000.230.002.75+0.08+53.33%17083.74%
URI240621P002500002024-02-20 1:21PM EST250.000.130.000.400.00-105262.94%
URI240621P002600002024-02-20 1:08PM EST260.000.100.100.400.00-109561.96%
URI240621P002700002024-02-09 10:53AM EST270.000.200.050.400.00-317258.84%
URI240621P002800002024-02-13 9:30AM EST280.000.400.100.500.00-118858.40%
URI240621P002900002024-02-13 9:30AM EST290.000.420.000.500.00-121754.93%
URI240621P003000002024-02-13 9:30AM EST300.000.500.000.500.00-121652.78%
URI240621P003100002024-02-01 10:39AM EST310.000.300.151.500.00-126158.96%
URI240621P003200002024-02-13 1:51PM EST320.000.600.000.700.00-319750.59%
URI240621P003300002024-02-08 11:34AM EST330.000.650.201.500.00-22239954.59%
URI240621P003400002024-02-08 11:40AM EST340.000.800.001.000.00-39576853.65%
URI240621P003500002024-02-08 11:30AM EST350.000.800.301.500.00-15919350.66%
URI240621P003600002024-02-16 3:49PM EST360.000.950.301.000.00-236349.33%
URI240621P003700002024-02-13 10:20AM EST370.001.150.401.200.00-161948.62%
URI240621P003800002024-02-08 1:08PM EST380.001.200.451.350.00-11060047.45%
URI240621P003900002024-02-09 12:19PM EST390.001.301.205.500.00-134153.69%
URI240621P004000002024-02-20 12:15PM EST400.001.700.652.200.00-539047.30%
URI240621P004100002024-02-08 1:45PM EST410.001.901.252.500.00-20717246.31%
URI240621P004200002024-02-16 10:53AM EST420.001.950.005.000.00-144151.34%
URI240621P004300002024-02-20 1:01PM EST430.002.402.403.100.00-44544.05%
URI240621P004400002024-02-20 10:55AM EST440.002.752.104.400.00-44145.37%
URI240621P004500002024-02-20 3:50PM EST450.004.223.004.500.00-115343.42%
URI240621P004600002024-02-20 2:55PM EST460.003.903.008.200.00-104048.33%
URI240621P004700002024-02-12 3:44PM EST470.004.063.708.800.00-65446.92%
URI240621P004800002024-02-20 2:51PM EST480.004.104.409.700.00-509045.91%
URI240621P004900002024-02-21 11:47AM EST490.006.355.6010.50+0.75+13.39%14744.66%
URI240621P005000002024-02-20 3:55PM EST500.007.727.1011.800.00-521143.97%
URI240621P005100002024-02-09 12:02PM EST510.009.008.2012.900.00-11642.90%
URI240621P005200002024-02-21 11:58AM EST520.009.658.6011.90-0.95-8.96%17939.28%
URI240621P005300002024-02-05 10:13AM EST530.0012.9010.1012.400.00-13237.47%
URI240621P005400002024-02-16 2:48PM EST540.0012.3011.6016.400.00-15139.27%
URI240621P005500002024-02-16 3:46PM EST550.0015.3014.1016.300.00-3417036.64%
URI240621P005600002024-02-12 1:13PM EST560.0014.5016.1020.700.00-18838.16%
URI240621P005700002024-02-21 3:14PM EST570.0021.0018.6022.50-0.40-1.87%210937.04%
URI240621P005800002024-02-16 2:30PM EST580.0021.6821.4024.300.00-227735.80%
URI240621P005900002024-02-15 11:47AM EST590.0024.2025.2026.600.00-16334.82%
URI240621P006000002024-02-16 2:47PM EST600.0028.3527.5030.200.00-2014034.65%
URI240621P006100002024-02-20 12:19PM EST610.0034.7031.1033.300.00-53233.91%
URI240621P006200002024-02-20 11:43AM EST620.0037.9035.4037.300.00-42733.61%
URI240621P006300002024-02-16 2:27PM EST630.0038.1039.7041.200.00-56433.03%
URI240621P006400002024-02-16 10:05AM EST640.0042.7544.4045.800.00-113132.72%
URI240621P006500002024-02-16 10:05AM EST650.0047.1649.3050.400.00-17932.20%
URI240621P006600002024-02-21 3:37PM EST660.0055.0054.3055.50-0.70-1.26%48931.79%
URI240621P006700002024-02-14 3:26PM EST670.0055.7059.3060.800.00-31631.30%
URI240621P006800002024-02-21 3:41PM EST680.0065.4062.9067.20+4.00+6.51%42231.34%
URI240621P006900002024-02-21 1:32PM EST690.0070.9071.4073.20+4.40+6.62%2830.89%
URI240621P007000002024-02-16 10:06AM EST700.0072.9075.1082.000.00-11632.22%
URI240621P007100002024-02-21 1:32PM EST710.0083.3081.8086.90+4.00+5.04%2330.54%
URI240621P007200002024-02-21 1:32PM EST720.0090.4088.7096.70+2.40+2.73%21032.31%
URI240621P007300002024-02-16 10:15AM EST730.0091.1096.10102.700.00-2030.99%
URI240621P007400002024-02-15 11:25AM EST740.00100.80103.50109.700.00--130.18%
URI240621P007500002024-02-16 10:03AM EST750.00107.90110.10117.700.00-2129.99%