Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
646,73+23,69 (+3,80%)
Börsenschluss: 04:00PM EDT
647,01 +0,28 (+0,04%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240719C003800002024-06-20 11:58AM EDT380.00259.75264.00273.000.00--3119.73%
URI240719C004000002024-06-21 2:19PM EDT400.00235.97244.00253.800.00-1010113.75%
URI240719C004400002024-06-18 9:59AM EDT440.00179.00204.10214.000.00--295.43%
URI240719C004600002024-06-24 10:25AM EDT460.00193.14184.10194.000.00-1186.11%
URI240719C004900002024-06-11 1:20PM EDT490.00144.62154.10164.000.00--272.67%
URI240719C005600002024-05-28 10:22AM EDT560.00117.0063.8070.400.00-110.00%
URI240719C005700002024-06-24 10:11AM EDT570.0083.4077.0085.000.00-202557.78%
URI240719C005800002024-06-21 12:17PM EDT580.0065.2567.7074.500.00-11051.29%
URI240719C005900002024-06-18 10:16AM EDT590.0045.3659.4066.100.00-51249.81%
URI240719C006000002024-06-26 3:37PM EDT600.0037.5050.9057.300.00-41946.87%
URI240719C006100002024-06-28 1:57PM EDT610.0040.1543.4048.90+13.20+48.98%26544.26%
URI240719C006200002024-06-28 11:49AM EDT620.0032.0136.1041.10+10.61+49.58%29042.16%
URI240719C006300002024-06-28 10:01AM EDT630.0030.0126.6032.40+13.01+76.53%75337.79%
URI240719C006400002024-06-28 2:47PM EDT640.0022.3523.8024.90+9.55+74.61%255134.71%
URI240719C006500002024-06-28 3:57PM EDT650.0019.0018.6019.40+9.35+96.89%4916433.84%
URI240719C006600002024-06-28 3:31PM EDT660.0012.5013.6016.50+5.95+90.84%9069636.02%
URI240719C006700002024-06-28 2:44PM EDT670.009.7010.0011.30+3.50+56.45%134233.20%
URI240719C006800002024-06-28 12:45PM EDT680.006.407.008.30+2.30+56.10%89932.86%
URI240719C006900002024-06-28 3:57PM EDT690.005.404.906.10+2.27+72.52%76132.88%
URI240719C007000002024-06-28 2:42PM EDT700.003.202.454.20+1.59+98.76%71,23632.39%
URI240719C007100002024-06-28 1:49PM EDT710.001.931.903.00+0.79+69.30%34632.57%
URI240719C007200002024-06-28 10:37AM EDT720.001.901.252.30+0.77+68.14%17333.45%
URI240719C007300002024-06-28 10:42AM EDT730.001.250.801.55+0.42+50.60%102933.30%
URI240719C007400002024-06-24 2:39PM EDT740.001.300.500.850.00-43232.02%
URI240719C007500002024-06-27 11:26AM EDT750.000.500.350.850.00-24134.55%
URI240719C007600002024-06-28 10:59AM EDT760.000.800.200.70-0.65-44.83%11035.79%
URI240719C007700002024-06-18 1:24PM EDT770.000.770.153.000.00-41251.06%
URI240719C007800002024-06-21 12:09PM EDT780.001.470.153.600.00-2456.26%
URI240719C007900002024-05-20 12:03PM EDT790.009.700.301.500.00--248.84%
URI240719C008000002024-06-24 2:36PM EDT800.000.350.104.200.00-103055.05%
URI240719C008100002024-05-17 3:22PM EDT810.004.450.154.200.00-1157.65%
URI240719C008200002024-05-17 3:22PM EDT820.003.650.152.850.00-1155.91%
URI240719C008300002024-06-24 10:14AM EDT830.000.500.004.100.00-101061.71%
URI240719C008500002024-06-26 9:30AM EDT850.000.200.104.400.00-13267.47%
URI240719C010000002024-06-27 3:04PM EDT1,000.000.050.000.100.00-385361.13%
URI240719C010100002024-06-25 12:18PM EDT1,010.000.050.000.100.00-102562.50%
URI240719C010200002024-06-28 9:47AM EDT1,020.000.050.000.100.00-74963.67%
URI240719C010300002024-06-24 3:25PM EDT1,030.000.050.000.000.00-6611725.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240719P003200002024-06-24 3:27PM EDT320.000.050.000.000.00-668950.00%
URI240719P003500002024-06-26 9:48AM EDT350.000.050.000.050.00--6382.81%
URI240719P003600002024-06-26 9:48AM EDT360.000.050.000.050.00-22023578.91%
URI240719P004400002024-06-20 1:01PM EDT440.000.100.001.500.00--178.47%
URI240719P004600002024-05-31 3:53PM EDT460.000.910.001.500.00-1170.48%
URI240719P004700002024-06-20 9:30AM EDT470.000.950.001.000.00-1262.65%
URI240719P005000002024-06-24 2:37PM EDT500.000.500.151.450.00-7955.88%
URI240719P005100002024-06-28 3:15PM EDT510.000.730.001.40-0.24-24.74%10114451.05%
URI240719P005200002024-06-28 1:51PM EDT520.000.310.101.45-0.96-75.59%23754.18%
URI240719P005300002024-06-28 3:15PM EDT530.000.830.100.80+0.11+15.28%1644.95%
URI240719P005400002024-06-27 2:22PM EDT540.001.200.150.650.00-12539.89%
URI240719P005500002024-06-28 1:36PM EDT550.000.800.403.20-4.02-83.40%1951.22%
URI240719P005600002024-06-28 3:53PM EDT560.001.040.551.55-1.54-59.69%34639.25%
URI240719P005700002024-06-28 3:53PM EDT570.001.471.051.60-2.16-59.50%85935.64%
URI240719P005800002024-06-28 3:38PM EDT580.002.261.702.25-2.84-55.69%1421034.58%
URI240719P005900002024-06-28 10:35AM EDT590.002.802.553.40-3.50-55.56%1018434.38%
URI240719P006000002024-06-28 1:44PM EDT600.005.004.004.40-4.50-47.37%2432632.65%
URI240719P006100002024-06-28 2:15PM EDT610.006.602.806.40-6.40-49.23%411532.46%
URI240719P006200002024-06-28 3:40PM EDT620.009.157.209.10-8.35-47.71%721632.42%
URI240719P006300002024-06-28 3:48PM EDT630.0012.1010.6012.00-7.40-37.95%68531.47%
URI240719P006400002024-06-26 9:59AM EDT640.0015.0014.8015.70-8.00-34.78%105430.67%
URI240719P006500002024-06-28 10:06AM EDT650.0021.2519.4020.40-13.05-38.05%17130.18%
URI240719P006600002024-06-24 3:12PM EDT660.0027.6524.0025.900.00-44129.62%
URI240719P006700002024-06-18 11:46AM EDT670.0047.4330.1032.800.00-21530.07%
URI240719P006800002024-06-28 9:38AM EDT680.0039.0036.9040.40-30.12-43.58%21330.57%
URI240719P006900002024-06-13 9:42AM EDT690.0068.9644.5049.100.00-81832.30%
URI240719P007000002024-06-28 2:41PM EDT700.0055.4052.4057.90-21.04-27.52%2933.50%
URI240719P007100002024-05-20 2:50PM EDT710.0035.9065.4071.100.00-1345.02%
URI240719P007200002024-06-06 3:47PM EDT720.0093.5570.5076.900.00-1037.95%
URI240719P008000002024-06-24 1:55PM EDT800.00153.00148.00157.600.00-1064.61%
URI240719P008100002024-06-20 3:49PM EDT810.00171.26158.00168.000.00--068.83%