Deutsche Märkte schließen in 2 Stunden 56 Minuten
DAX
18.040,24 +38,22 (+0,21%) Euro Stoxx 50
4.864,60 +25,46 (+0,53%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,00 -15,10 (-0,64%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
61.212,69 -925,70 (-1,49%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-14 1:27PM EDT | 580.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| URI240628C00600000 | 2024-06-14 3:15PM EDT | 600.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 32 | 8 | 0.00% |
| URI240628C00610000 | 2024-06-14 2:09PM EDT | 610.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240628C00620000 | 2024-06-14 3:43PM EDT | 620.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.78% |
| URI240628C00625000 | 2024-06-14 2:26PM EDT | 625.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| URI240628C00630000 | 2024-06-14 3:51PM EDT | 630.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| URI240628C00632500 | 2024-06-14 11:22AM EDT | 632.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| URI240628C00635000 | 2024-06-13 11:20AM EDT | 635.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| URI240628C00640000 | 2024-06-14 3:53PM EDT | 640.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| URI240628C00645000 | 2024-06-14 1:42PM EDT | 645.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| URI240628C00650000 | 2024-06-10 11:54AM EDT | 650.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI240628C00660000 | 2024-06-04 2:14PM EDT | 660.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| URI240628C00665000 | 2024-06-14 9:57AM EDT | 665.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| URI240628C00670000 | 2024-06-14 2:12PM EDT | 670.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| URI240628C00675000 | 2024-06-13 11:44AM EDT | 675.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| URI240628C00680000 | 2024-06-04 10:51AM EDT | 680.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| URI240628C00685000 | 2024-06-13 1:14PM EDT | 685.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| URI240628C00690000 | 2024-06-14 1:17PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI240628C00700000 | 2024-06-14 10:07AM EDT | 700.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| URI240628C00720000 | 2024-06-12 9:37AM EDT | 720.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 93.68% |
| URI240628C00860000 | 2024-06-14 11:02AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| URI240628C00900000 | 2024-06-11 1:22PM EDT | 900.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-13 3:57PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 203 | 50.00% |
| URI240628P00390000 | 2024-06-12 12:25PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| URI240628P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240628P00540000 | 2024-06-14 10:31AM EDT | 540.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240628P00545000 | 2024-06-11 1:25PM EDT | 545.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URI240628P00560000 | 2024-06-14 11:40AM EDT | 560.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| URI240628P00580000 | 2024-06-14 1:06PM EDT | 580.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| URI240628P00585000 | 2024-06-14 10:38AM EDT | 585.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI240628P00590000 | 2024-06-14 12:07PM EDT | 590.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| URI240628P00595000 | 2024-06-11 3:54PM EDT | 595.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 600.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 3.13% |
| URI240628P00605000 | 2024-06-14 1:13PM EDT | 605.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| URI240628P00610000 | 2024-06-14 3:53PM EDT | 610.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 1.56% |
| URI240628P00615000 | 2024-06-14 3:49PM EDT | 615.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.39% |
| URI240628P00620000 | 2024-06-14 2:27PM EDT | 620.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 0.00% |
| URI240628P00625000 | 2024-06-12 1:09PM EDT | 625.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| URI240628P00630000 | 2024-06-14 11:49AM EDT | 630.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| URI240628P00635000 | 2024-06-14 3:49PM EDT | 635.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| URI240628P00640000 | 2024-06-12 12:12PM EDT | 640.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| URI240628P00645000 | 2024-06-10 3:35PM EDT | 645.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240628P00670000 | 2024-06-14 1:23PM EDT | 670.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 68.77% |
