Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
37.143,05 -936,65 (-2,46%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.609,43 +331,56 (+0,57%) CMC Crypto 200
1.286,64 +401,10 (+44,06%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 249.00 | 0.00 | - | - | 0 | 165.00 | 0.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 175.00 | 0.06 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 180.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 5 | 12 |
| 268.90 | 0.00 | - | 2 | 2 | 200.00 | 0.07 | 0.00 | - | 6 | 111 |
| 212.83 | 0.00 | - | 2 | 3 | 210.00 | 0.75 | 0.00 | - | 5 | 0 |
| 204.28 | 0.00 | - | 2 | 2 | 220.00 | 0.77 | 0.00 | - | 5 | 0 |
| 403.15 | 0.00 | - | 1 | 1 | 230.00 | 0.77 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 240.00 | 0.23 | 0.00 | - | 1 | 69 |
| 194.10 | 0.00 | - | 5 | 6 | 250.00 | 0.20 | 0.00 | - | 5 | 0 |
| 373.85 | 0.00 | - | 1 | 1 | 260.00 | 0.25 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 270.00 | 0.20 | 0.00 | - | 10 | 175 |
| 399.46 | 0.00 | - | 10 | 11 | 280.00 | 0.40 | 0.00 | - | 1 | 188 |
| - | - | - | - | - | 290.00 | 0.42 | 0.00 | - | 1 | 217 |
| 377.00 | 0.00 | - | 2 | 17 | 300.00 | 0.15 | 0.00 | - | 3 | 0 |
| 132.17 | 0.00 | - | 1 | 6 | 310.00 | 2.04 | 0.00 | - | 1 | 261 |
| 384.00 | 0.00 | - | 2 | 4 | 320.00 | 0.60 | 0.00 | - | 3 | 197 |
| 165.40 | 0.00 | - | 3 | 10 | 330.00 | 2.20 | 0.00 | - | 1 | 401 |
| 375.10 | 0.00 | - | 1 | 0 | 340.00 | 0.80 | 0.00 | - | 395 | 768 |
| 365.00 | 0.00 | - | 6 | 0 | 350.00 | 0.80 | 0.00 | - | 159 | 193 |
| 135.33 | 0.00 | - | 1 | 12 | 360.00 | 0.28 | 0.00 | - | 3 | 0 |
| 186.25 | 0.00 | - | 1 | 26 | 370.00 | 0.33 | 0.00 | - | 3 | 0 |
| 195.90 | 0.00 | - | 3 | 14 | 380.00 | 0.40 | 0.00 | - | 3 | 0 |
| 205.03 | 0.00 | - | 1 | 5 | 390.00 | 0.80 | 0.00 | - | 1 | 337 |
| 303.57 | 0.00 | - | 6 | 32 | 400.00 | 0.60 | 0.00 | - | 1 | 0 |
| 254.30 | 0.00 | - | 1 | 18 | 410.00 | 1.33 | 0.00 | - | 4 | 0 |
| 286.36 | 0.00 | - | 1 | 73 | 420.00 | 1.48 | 0.00 | - | 5 | 0 |
| 259.10 | 0.00 | - | 1 | 95 | 430.00 | 1.15 | 0.00 | - | 4 | 0 |
| 267.55 | 0.00 | - | 4 | 0 | 440.00 | 1.29 | 0.00 | - | 2 | 0 |
| 199.00 | 0.00 | - | 10 | 0 | 450.00 | 4.80 | 0.00 | - | 2 | 0 |
| 190.00 | 0.00 | - | 3 | 0 | 460.00 | 3.72 | 0.00 | - | 2 | 0 |
| 211.00 | 0.00 | - | 1 | 52 | 470.00 | 2.36 | 0.00 | - | 2 | 0 |
| 217.58 | 0.00 | - | 4 | 54 | 480.00 | 2.65 | 0.00 | - | 2 | 0 |
| 196.35 | 0.00 | - | 1 | 0 | 490.00 | 3.60 | 0.00 | - | 6 | 0 |
| 197.03 | 0.00 | - | 1 | 246 | 500.00 | 4.55 | 0.00 | - | 1 | 0 |
| 157.00 | 0.00 | - | 5 | 252 | 510.00 | 6.20 | 0.00 | - | 1 | 15 |
| 204.00 | 0.00 | - | 3 | 62 | 520.00 | 6.83 | 0.00 | - | 10 | 0 |
| 126.66 | 0.00 | - | 5 | 0 | 530.00 | 4.50 | 0.00 | - | 6 | 0 |
| 191.45 | 0.00 | - | 2 | 0 | 540.00 | 9.95 | 0.00 | - | 2 | 0 |
| 180.10 | 0.00 | - | 1 | 0 | 550.00 | 11.20 | 0.00 | - | 7 | 0 |
| 101.00 | 0.00 | - | 6 | 0 | 560.00 | 10.10 | 0.00 | - | 1 | 0 |
| 120.51 | 0.00 | - | 4 | 89 | 570.00 | 16.15 | 0.00 | - | 1 | 0 |
| 76.88 | 0.00 | - | 2 | 0 | 580.00 | 18.68 | 0.00 | - | 20 | 0 |
| 78.20 | 0.00 | - | 1 | 0 | 590.00 | 11.97 | 0.00 | - | 3 | 0 |
| 82.12 | 0.00 | - | 1 | 0 | 600.00 | 24.60 | 0.00 | - | 4 | 0 |
| 59.68 | 0.00 | - | 1 | 0 | 610.00 | 28.90 | 0.00 | - | 15 | 0 |
| 59.50 | 0.00 | - | 1 | 0 | 620.00 | 30.50 | 0.00 | - | 4 | 0 |
| 53.00 | 0.00 | - | 2 | 0 | 630.00 | 36.60 | 0.00 | - | 4 | 0 |
| 44.00 | 0.00 | - | 1 | 0 | 640.00 | 41.00 | 0.00 | - | 7 | 0 |
| 42.30 | 0.00 | - | 7 | 0 | 650.00 | 44.00 | 0.00 | - | 4 | 0 |
| 31.18 | 0.00 | - | 8 | 0 | 660.00 | 48.60 | 0.00 | - | 3 | 0 |
| 28.30 | 0.00 | - | 14 | 0 | 670.00 | 54.10 | 0.00 | - | 4 | 0 |
| 26.60 | 0.00 | - | 2 | 0 | 680.00 | 58.00 | 0.00 | - | 1 | 0 |
| 24.90 | 0.00 | - | 6 | 0 | 690.00 | 48.90 | 0.00 | - | 2 | 0 |
| 22.00 | 0.00 | - | 18 | 0 | 700.00 | 80.63 | 0.00 | - | 2 | 0 |
| 15.45 | 0.00 | - | 4 | 0 | 710.00 | 58.75 | 0.00 | - | 1 | 0 |
| 14.80 | 0.00 | - | 1 | 0 | 720.00 | 59.10 | 0.00 | - | 2 | 0 |
| 14.60 | 0.00 | - | 1 | 0 | 730.00 | 56.30 | 0.00 | - | 2 | 0 |
| 10.60 | 0.00 | - | 3 | 0 | 740.00 | 57.50 | 0.00 | - | 4 | 0 |
| 10.00 | 0.00 | - | 5 | 0 | 750.00 | 61.50 | 0.00 | - | 2 | 0 |
| 8.72 | 0.00 | - | 3 | 0 | 760.00 | 91.70 | 0.00 | - | 2 | 2 |
| 27.70 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 14.18 | 0.00 | - | 1 | 0 | 780.00 | 81.00 | 0.00 | - | 1 | 1 |
| 12.18 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 4.64 | 0.00 | - | 5 | 0 | 800.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 15 | 0 | 820.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 5 | 0 | 830.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 5 | 0 | 850.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 10 | 0 | 870.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 6 | 0 | 880.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 8 | 0 | 900.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 8 | 7 | 910.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 5 | 0 | 930.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
