Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-18 3:27PM EDT | 580.00 | 63.50 | 63.00 | 71.00 | +23.00 | +56.79% | 9 | 11 | 66.91% |
| URI240628C00600000 | 2024-06-17 9:47AM EDT | 600.00 | 24.70 | 44.30 | 51.60 | 0.00 | - | 2 | 10 | 54.38% |
| URI240628C00610000 | 2024-06-18 2:28PM EDT | 610.00 | 33.50 | 35.70 | 42.20 | +13.00 | +63.41% | 2 | 5 | 48.60% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 31.20 | 39.10 | 0.00 | - | - | 2 | 50.10% |
| URI240628C00620000 | 2024-06-18 3:43PM EDT | 620.00 | 28.15 | 27.50 | 34.60 | +11.15 | +65.59% | 15 | 42 | 47.20% |
| URI240628C00625000 | 2024-06-18 10:33AM EDT | 625.00 | 15.30 | 24.60 | 30.70 | +1.25 | +8.90% | 12 | 16 | 45.64% |
| URI240628C00630000 | 2024-06-18 12:01PM EDT | 630.00 | 18.20 | 22.20 | 26.20 | +8.40 | +85.71% | 42 | 24 | 42.23% |
| URI240628C00632500 | 2024-06-18 12:01PM EDT | 632.50 | 16.80 | 20.50 | 25.60 | +10.30 | +158.46% | 1 | 1 | 44.48% |
| URI240628C00635000 | 2024-06-18 1:11PM EDT | 635.00 | 15.30 | 18.90 | 24.50 | +2.38 | +18.42% | 2 | 1 | 45.33% |
| URI240628C00640000 | 2024-06-18 3:45PM EDT | 640.00 | 16.30 | 17.00 | 19.10 | +7.90 | +94.05% | 7 | 30 | 38.99% |
| URI240628C00645000 | 2024-06-18 3:41PM EDT | 645.00 | 13.50 | 14.40 | 16.10 | +7.00 | +107.69% | 1 | 2 | 37.94% |
| URI240628C00650000 | 2024-06-18 3:51PM EDT | 650.00 | 12.00 | 10.40 | 14.30 | +7.18 | +148.96% | 7 | 3 | 39.14% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 8.20 | 12.60 | 0.00 | - | 1 | 2 | 40.05% |
| URI240628C00660000 | 2024-06-18 2:06PM EDT | 660.00 | 6.50 | 7.40 | 10.40 | -6.20 | -48.82% | 1 | 6 | 39.21% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 6.40 | 10.00 | 0.00 | - | 3 | 3 | 40.33% |
| URI240628C00665000 | 2024-06-17 12:47PM EDT | 665.00 | 2.58 | 5.80 | 7.60 | 0.00 | - | 2 | 8 | 36.17% |
| URI240628C00670000 | 2024-06-18 1:21PM EDT | 670.00 | 3.80 | 4.70 | 9.00 | +1.00 | +35.71% | 4 | 8 | 43.71% |
| URI240628C00675000 | 2024-06-18 3:51PM EDT | 675.00 | 4.30 | 2.95 | 7.80 | +1.70 | +65.38% | 1 | 13 | 44.12% |
| URI240628C00680000 | 2024-06-18 3:59PM EDT | 680.00 | 3.38 | 1.45 | 6.80 | -5.42 | -61.59% | 6 | 6 | 44.68% |
| URI240628C00685000 | 2024-06-18 3:34PM EDT | 685.00 | 2.13 | 2.05 | 4.10 | -0.37 | -14.80% | 1 | 3 | 39.21% |
| URI240628C00690000 | 2024-06-18 3:45PM EDT | 690.00 | 1.85 | 1.55 | 3.20 | +0.74 | +66.67% | 3 | 14 | 38.71% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 1.10 | 2.80 | 0.00 | - | - | 2 | 39.73% |
| URI240628C00700000 | 2024-06-18 2:06PM EDT | 700.00 | 1.00 | 0.80 | 3.20 | +0.10 | +11.11% | 7 | 14 | 44.05% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.35 | 1.50 | 0.00 | - | 4 | 10 | 40.25% |
| URI240628C00720000 | 2024-06-17 1:29PM EDT | 720.00 | 0.45 | 0.25 | 1.20 | 0.00 | - | 1 | 12 | 42.46% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.20 | 4.40 | 0.00 | - | 1 | 5 | 53.93% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.15 | 4.20 | 0.00 | - | 1 | 0 | 57.48% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 52.43% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 66.52% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 56.69% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 4.20 | 0.00 | - | 6 | 6 | 72.90% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 1.95 | 0.00 | - | - | 2 | 69.48% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 88.92% |
| URI240628C00860000 | 2024-06-17 9:36AM EDT | 860.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 21 | 65.63% |
| URI240628C00900000 | 2024-06-18 11:44AM EDT | 900.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 15 | 1 | 65.63% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 82.91% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 105.57% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 93.75% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 63 | 78.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:53AM EDT | 360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 65 | 268 | 114.06% |
| URI240628P00390000 | 2024-06-17 10:35AM EDT | 390.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 124.61% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 110.40% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 93.85% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 74.51% |
| URI240628P00530000 | 2024-06-17 10:01AM EDT | 530.00 | 1.05 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 64.38% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.05 | 2.55 | 0.00 | - | - | 1 | 67.68% |
| URI240628P00540000 | 2024-06-17 3:03PM EDT | 540.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 19 | 20 | 54.64% |
| URI240628P00545000 | 2024-06-17 3:37PM EDT | 545.00 | 1.06 | 0.15 | 1.25 | 0.00 | - | 7 | 8 | 55.27% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 0.05 | 2.40 | 0.00 | - | 1 | 4 | 58.67% |
| URI240628P00560000 | 2024-06-18 2:43PM EDT | 560.00 | 0.52 | 0.20 | 1.00 | -1.38 | -72.63% | 11 | 7 | 51.07% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 0.25 | 2.30 | 0.00 | - | 1 | 16 | 55.46% |
| URI240628P00580000 | 2024-06-18 9:35AM EDT | 580.00 | 0.65 | 0.65 | 1.10 | -3.35 | -83.75% | 11 | 27 | 41.39% |
| URI240628P00585000 | 2024-06-18 3:53PM EDT | 585.00 | 1.45 | 0.05 | 1.30 | -9.80 | -87.11% | 2 | 2 | 40.22% |
| URI240628P00590000 | 2024-06-18 3:53PM EDT | 590.00 | 1.71 | 0.90 | 3.10 | -4.39 | -71.97% | 5 | 12 | 47.39% |
| URI240628P00595000 | 2024-06-18 1:12PM EDT | 595.00 | 2.51 | 0.95 | 2.10 | -5.09 | -66.97% | 1 | 1 | 39.36% |
| URI240628P00600000 | 2024-06-18 2:49PM EDT | 600.00 | 2.84 | 1.80 | 2.50 | -8.08 | -73.99% | 1 | 91 | 38.27% |
| URI240628P00605000 | 2024-06-18 1:26PM EDT | 605.00 | 1.95 | 0.85 | 3.10 | -8.62 | -81.55% | 22 | 23 | 37.68% |
| URI240628P00610000 | 2024-06-18 11:47AM EDT | 610.00 | 6.15 | 1.40 | 3.80 | -6.10 | -49.80% | 3 | 77 | 37.01% |
| URI240628P00615000 | 2024-06-18 1:26PM EDT | 615.00 | 5.72 | 1.85 | 4.80 | -8.58 | -60.00% | 4 | 20 | 36.86% |
| URI240628P00620000 | 2024-06-18 3:27PM EDT | 620.00 | 5.93 | 4.40 | 5.80 | -10.07 | -62.94% | 6 | 112 | 36.15% |
| URI240628P00625000 | 2024-06-18 1:35PM EDT | 625.00 | 9.33 | 3.00 | 7.40 | -2.47 | -20.93% | 5 | 14 | 36.59% |
| URI240628P00630000 | 2024-06-18 11:30AM EDT | 630.00 | 14.30 | 5.80 | 9.90 | -18.20 | -56.00% | 2 | 42 | 38.67% |
| URI240628P00635000 | 2024-06-18 11:41AM EDT | 635.00 | 15.43 | 7.20 | 11.20 | -11.80 | -43.33% | 1 | 3 | 37.04% |
| URI240628P00640000 | 2024-06-18 3:34PM EDT | 640.00 | 12.93 | 10.60 | 12.50 | -14.37 | -52.64% | 2 | 71 | 34.93% |
| URI240628P00645000 | 2024-06-18 11:16AM EDT | 645.00 | 24.00 | 13.10 | 15.20 | +5.00 | +26.32% | 1 | 6 | 35.57% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 13.80 | 20.90 | 0.00 | - | 1 | 70 | 42.65% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 19.90 | 24.40 | 0.00 | - | 1 | 8 | 36.46% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 23.50 | 29.90 | 0.00 | - | 1 | 1 | 41.85% |
| URI240628P00670000 | 2024-06-17 10:20AM EDT | 670.00 | 58.18 | 25.20 | 32.10 | 0.00 | - | 4 | 10 | 38.28% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 33.50 | 40.40 | 0.00 | - | 1 | 3 | 40.09% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 43.40 | 50.00 | 0.00 | - | 12 | 3 | 44.91% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 61.30 | 69.00 | 0.00 | - | 4 | 6 | 52.14% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 130.04% |
