Deutsche Märkte schließen in 46 Minuten
DAX
18.040,11 +38,09 (+0,21%) Euro Stoxx 50
4.864,22 +25,08 (+0,52%) Dow Jones 30
38.528,27 -60,89 (-0,16%) Gold
2.341,30 -7,80 (-0,33%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
61.268,06 -837,92 (-1,35%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 152.90 | 160.50 | 0.00 | - | 1 | 1 | 62.55% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 123.20 | 131.60 | 0.00 | - | - | 2 | 54.22% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 61.20 | 66.00 | 0.00 | - | 1 | 1 | 45.52% |
| URI240719C00570000 | 2024-06-17 10:02AM EDT | 570.00 | 56.11 | 55.20 | 57.60 | -6.19 | -9.94% | 20 | 20 | 43.29% |
| URI240719C00580000 | 2024-06-14 10:36AM EDT | 580.00 | 40.00 | 47.40 | 49.80 | 0.00 | - | 10 | 15 | 41.59% |
| URI240719C00590000 | 2024-06-14 11:56AM EDT | 590.00 | 38.00 | 40.50 | 42.80 | 0.00 | - | 7 | 12 | 40.52% |
| URI240719C00600000 | 2024-06-17 9:30AM EDT | 600.00 | 36.00 | 34.80 | 36.00 | +0.60 | +1.69% | 11 | 17 | 39.09% |
| URI240719C00610000 | 2024-06-17 10:02AM EDT | 610.00 | 29.32 | 29.00 | 30.20 | +4.82 | +19.67% | 20 | 15 | 38.36% |
| URI240719C00620000 | 2024-06-14 3:42PM EDT | 620.00 | 26.32 | 23.80 | 24.60 | 0.00 | - | 13 | 27 | 37.16% |
| URI240719C00630000 | 2024-06-17 10:15AM EDT | 630.00 | 19.50 | 19.40 | 20.30 | -2.32 | -10.63% | 3 | 38 | 36.96% |
| URI240719C00640000 | 2024-06-14 2:54PM EDT | 640.00 | 17.79 | 15.30 | 16.00 | 0.00 | - | 4 | 51 | 35.96% |
| URI240719C00650000 | 2024-06-17 10:07AM EDT | 650.00 | 13.30 | 12.20 | 13.10 | -1.20 | -8.28% | 1 | 56 | 36.19% |
| URI240719C00660000 | 2024-06-14 10:08AM EDT | 660.00 | 7.90 | 9.40 | 10.10 | 0.00 | - | 1 | 26 | 35.52% |
| URI240719C00670000 | 2024-06-14 12:43PM EDT | 670.00 | 7.13 | 7.20 | 7.90 | 0.00 | - | 8 | 22 | 35.37% |
| URI240719C00680000 | 2024-06-14 12:43PM EDT | 680.00 | 5.48 | 5.40 | 6.30 | 0.00 | - | 3 | 20 | 35.63% |
| URI240719C00690000 | 2024-06-14 10:06AM EDT | 690.00 | 3.67 | 4.10 | 4.80 | 0.00 | - | 2 | 24 | 35.43% |
| URI240719C00700000 | 2024-06-14 1:29PM EDT | 700.00 | 3.80 | 3.00 | 3.70 | 0.00 | - | 43 | 516 | 35.49% |
| URI240719C00710000 | 2024-06-13 3:40PM EDT | 710.00 | 3.98 | 2.20 | 3.80 | 0.00 | - | 23 | 38 | 38.43% |
| URI240719C00720000 | 2024-06-14 10:41AM EDT | 720.00 | 1.62 | 1.65 | 2.35 | 0.00 | - | 4 | 19 | 36.37% |
| URI240719C00730000 | 2024-06-14 10:36AM EDT | 730.00 | 1.30 | 1.35 | 1.75 | 0.00 | - | 1 | 12 | 36.27% |
| URI240719C00740000 | 2024-06-13 1:36PM EDT | 740.00 | 1.85 | 0.75 | 3.30 | 0.00 | - | 20 | 25 | 44.37% |
| URI240719C00750000 | 2024-06-13 12:38PM EDT | 750.00 | 1.50 | 0.40 | 3.00 | 0.00 | - | 9 | 42 | 45.65% |
| URI240719C00760000 | 2024-06-07 10:21AM EDT | 760.00 | 2.95 | 0.30 | 1.70 | 0.00 | - | 1 | 6 | 42.41% |
| URI240719C00770000 | 2024-05-22 12:47PM EDT | 770.00 | 9.69 | 0.25 | 1.50 | 0.00 | - | - | 8 | 43.37% |
| URI240719C00780000 | 2024-06-04 11:02AM EDT | 780.00 | 1.45 | 0.20 | 3.00 | 0.00 | - | 1 | 4 | 52.19% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.15 | 1.50 | 0.00 | - | - | 2 | 47.22% |
| URI240719C00800000 | 2024-06-12 10:01AM EDT | 800.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 1 | 30 | 49.08% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 54.59% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 52.70% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | - | 10 | 54.44% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.05 | 5.30 | 0.00 | - | 30 | 31 | 64.38% |
| URI240719C01020000 | 2024-05-22 11:18AM EDT | 1,020.00 | 0.65 | 0.05 | 1.70 | 0.00 | - | - | 1 | 76.59% |
| URI240719C01030000 | 2024-06-12 1:00PM EDT | 1,030.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 44 | 66.75% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-11 3:17PM EDT | 320.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | - | 12 | 84.08% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | - | 2 | 92.48% |
| URI240719P00360000 | 2024-06-03 9:30AM EDT | 360.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 7 | 21 | 77.88% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.30 | 1.50 | 0.00 | - | 1 | 1 | 50.64% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.40 | 1.60 | 0.00 | - | - | 2 | 52.67% |
| URI240719P00500000 | 2024-06-14 10:55AM EDT | 500.00 | 2.48 | 1.60 | 1.95 | 0.00 | - | 2 | 9 | 44.25% |
| URI240719P00510000 | 2024-06-11 3:09PM EDT | 510.00 | 1.83 | 1.95 | 2.90 | 0.00 | - | 1 | 2 | 44.81% |
| URI240719P00520000 | 2024-06-14 12:51PM EDT | 520.00 | 3.10 | 2.60 | 3.00 | 0.00 | - | 1 | 7 | 41.52% |
| URI240719P00530000 | 2024-06-14 10:10AM EDT | 530.00 | 5.05 | 3.40 | 3.80 | 0.00 | - | 1 | 5 | 40.42% |
| URI240719P00540000 | 2024-06-17 9:52AM EDT | 540.00 | 4.60 | 4.40 | 4.80 | -1.74 | -27.44% | 11 | 14 | 39.34% |
| URI240719P00550000 | 2024-06-14 11:37AM EDT | 550.00 | 7.90 | 5.70 | 6.30 | 0.00 | - | 3 | 8 | 38.86% |
| URI240719P00560000 | 2024-06-14 1:28PM EDT | 560.00 | 7.94 | 7.30 | 7.90 | 0.00 | - | 4 | 20 | 37.87% |
| URI240719P00570000 | 2024-06-13 10:05AM EDT | 570.00 | 9.11 | 9.30 | 10.10 | 0.00 | - | 3 | 13 | 37.34% |
| URI240719P00580000 | 2024-06-14 1:50PM EDT | 580.00 | 12.55 | 11.60 | 12.50 | 0.00 | - | 8 | 97 | 36.40% |
| URI240719P00590000 | 2024-06-14 1:54PM EDT | 590.00 | 15.85 | 14.60 | 15.50 | 0.00 | - | 5 | 126 | 35.67% |
| URI240719P00600000 | 2024-06-17 9:30AM EDT | 600.00 | 18.30 | 18.00 | 18.80 | -0.20 | -1.08% | 20 | 156 | 34.61% |
| URI240719P00610000 | 2024-06-14 2:54PM EDT | 610.00 | 22.44 | 22.10 | 23.10 | 0.00 | - | 10 | 107 | 34.14% |
| URI240719P00620000 | 2024-06-17 10:22AM EDT | 620.00 | 28.20 | 27.00 | 27.60 | +1.13 | +4.17% | 5 | 206 | 33.10% |
| URI240719P00630000 | 2024-06-13 10:28AM EDT | 630.00 | 31.10 | 32.70 | 33.60 | 0.00 | - | 6 | 42 | 33.24% |
| URI240719P00640000 | 2024-06-14 11:32AM EDT | 640.00 | 47.00 | 38.30 | 40.60 | 0.00 | - | 1 | 29 | 33.96% |
| URI240719P00650000 | 2024-06-12 11:34AM EDT | 650.00 | 27.30 | 43.00 | 47.50 | 0.00 | - | 2 | 65 | 33.76% |
| URI240719P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 60.62 | 51.30 | 54.80 | 0.00 | - | 1 | 42 | 33.36% |
| URI240719P00670000 | 2024-06-12 11:02AM EDT | 670.00 | 31.30 | 57.70 | 64.60 | 0.00 | - | 3 | 15 | 36.65% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 67.20 | 72.40 | 0.00 | - | 1 | 13 | 35.86% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 76.40 | 83.00 | 0.00 | - | 8 | 18 | 40.24% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 84.10 | 91.80 | 0.00 | - | 4 | 14 | 40.68% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 94.00 | 101.30 | 0.00 | - | 1 | 3 | 42.35% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 103.80 | 111.50 | 0.00 | - | 1 | 1 | 45.57% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 183.00 | 190.70 | 0.00 | - | - | 1 | 62.44% |
