Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.570,34 +636,58 (+1,08%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 0.00% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 0.00% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 0.00% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 50.90% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 50.41% |
| URI240920C00420000 | 2024-03-05 2:50PM EDT | 420.00 | 278.00 | 281.00 | 289.90 | 0.00 | - | 1 | 1 | 68.97% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 94.66% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 236.10 | 246.00 | 0.00 | - | 2 | 13 | 53.02% |
| URI240920C00490000 | 2024-01-25 10:39AM EDT | 490.00 | 149.50 | 190.00 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00500000 | 2024-04-19 9:45AM EDT | 500.00 | 159.01 | 200.40 | 207.60 | 0.00 | - | 1 | 9 | 52.32% |
| URI240920C00510000 | 2024-01-18 1:01PM EDT | 510.00 | 100.95 | 168.00 | 173.30 | 0.00 | - | 1 | 3 | 0.00% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 43.56% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 175.00 | 183.00 | 0.00 | - | 1 | 2 | 50.79% |
| URI240920C00540000 | 2024-04-12 12:44PM EDT | 540.00 | 161.75 | 166.40 | 172.60 | 0.00 | - | 2 | 3 | 48.08% |
| URI240920C00550000 | 2024-03-05 2:50PM EDT | 550.00 | 163.05 | 167.60 | 173.10 | 0.00 | - | 2 | 11 | 52.37% |
| URI240920C00560000 | 2024-03-04 10:35AM EDT | 560.00 | 189.06 | 170.00 | 176.30 | 0.00 | - | 1 | 7 | 59.86% |
| URI240920C00570000 | 2024-03-11 10:40AM EDT | 570.00 | 127.47 | 147.40 | 153.70 | 0.00 | - | 1 | 4 | 50.05% |
| URI240920C00580000 | 2024-03-21 10:18AM EDT | 580.00 | 175.40 | 90.30 | 95.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI240920C00590000 | 2024-03-22 11:49AM EDT | 590.00 | 158.43 | 84.10 | 91.20 | 0.00 | - | 1 | 6 | 0.00% |
| URI240920C00600000 | 2024-04-26 1:55PM EDT | 600.00 | 120.70 | 119.70 | 123.70 | +42.70 | +54.74% | 1 | 249 | 42.56% |
| URI240920C00610000 | 2024-03-25 10:38AM EDT | 610.00 | 138.87 | 89.10 | 93.50 | 0.00 | - | 1 | 10 | 25.06% |
| URI240920C00620000 | 2024-04-22 11:11AM EDT | 620.00 | 65.58 | 105.70 | 111.60 | 0.00 | - | 1 | 12 | 42.87% |
| URI240920C00630000 | 2024-04-26 1:59PM EDT | 630.00 | 97.50 | 98.80 | 103.40 | +9.70 | +11.05% | 1 | 17 | 41.41% |
| URI240920C00640000 | 2024-04-25 10:34AM EDT | 640.00 | 81.90 | 91.90 | 98.20 | 0.00 | - | 1 | 8 | 41.76% |
| URI240920C00650000 | 2024-04-24 3:58PM EDT | 650.00 | 69.90 | 86.30 | 90.40 | 0.00 | - | 3 | 69 | 40.35% |
| URI240920C00660000 | 2024-04-24 3:58PM EDT | 660.00 | 64.70 | 80.30 | 86.20 | 0.00 | - | 1 | 57 | 41.03% |
| URI240920C00670000 | 2024-04-25 11:59AM EDT | 670.00 | 72.62 | 74.90 | 79.10 | 0.00 | - | 3 | 40 | 39.82% |
| URI240920C00680000 | 2024-04-25 12:45PM EDT | 680.00 | 72.00 | 69.20 | 72.40 | 0.00 | - | 17 | 87 | 38.75% |
| URI240920C00690000 | 2024-04-25 10:05AM EDT | 690.00 | 45.20 | 65.40 | 66.80 | 0.00 | - | 1 | 74 | 38.20% |
| URI240920C00700000 | 2024-04-25 11:59AM EDT | 700.00 | 57.62 | 60.50 | 61.80 | 0.00 | - | 2 | 72 | 37.87% |
| URI240920C00710000 | 2024-04-26 10:16AM EDT | 710.00 | 56.10 | 55.80 | 57.00 | +8.10 | +16.87% | 1 | 127 | 37.52% |
| URI240920C00720000 | 2024-04-26 2:49PM EDT | 720.00 | 52.84 | 51.40 | 52.40 | -1.56 | -2.87% | 1 | 78 | 37.15% |
| URI240920C00730000 | 2024-04-24 10:12AM EDT | 730.00 | 39.40 | 45.90 | 49.00 | 0.00 | - | 1 | 17 | 37.34% |
| URI240920C00740000 | 2024-04-25 3:20PM EDT | 740.00 | 46.23 | 42.40 | 44.50 | 0.00 | - | 3 | 22 | 36.77% |
| URI240920C00750000 | 2024-04-22 11:11AM EDT | 750.00 | 20.58 | 38.70 | 40.80 | 0.00 | - | 1 | 14 | 36.53% |
| URI240920C00760000 | 2024-04-25 11:21AM EDT | 760.00 | 33.15 | 35.20 | 37.50 | 0.00 | - | 1 | 12 | 36.41% |
| URI240920C00770000 | 2024-04-25 11:32AM EDT | 770.00 | 31.40 | 31.70 | 35.50 | 0.00 | - | 1 | 5 | 36.95% |
| URI240920C00780000 | 2024-04-25 11:07AM EDT | 780.00 | 28.20 | 29.10 | 31.20 | 0.00 | - | 2 | 7 | 35.95% |
| URI240920C00790000 | 2024-04-11 10:14AM EDT | 790.00 | 31.50 | 26.50 | 28.40 | 0.00 | - | 1 | 36 | 35.76% |
| URI240920C00800000 | 2024-04-23 3:58PM EDT | 800.00 | 19.30 | 24.20 | 29.20 | 0.00 | - | 1 | 11 | 37.80% |
| URI240920C00810000 | 2024-04-26 10:16AM EDT | 810.00 | 23.10 | 21.60 | 23.20 | -21.90 | -48.67% | 2 | 5 | 35.26% |
| URI240920C00820000 | 2024-04-24 11:23AM EDT | 820.00 | 14.40 | 19.30 | 21.90 | 0.00 | - | 9 | 118 | 35.73% |
| URI240920C00830000 | 2024-04-24 12:35PM EDT | 830.00 | 12.30 | 17.80 | 19.00 | 0.00 | - | 8 | 98 | 34.95% |
| URI240920C00840000 | 2024-04-24 12:34PM EDT | 840.00 | 11.00 | 15.80 | 17.10 | 0.00 | - | 10 | 13 | 34.77% |
| URI240920C00850000 | 2024-04-24 11:23AM EDT | 850.00 | 10.50 | 13.80 | 17.40 | 0.00 | - | 4 | 47 | 36.23% |
| URI240920C00860000 | 2024-01-31 4:27PM EDT | 860.00 | 13.60 | 0.00 | 26.70 | 0.00 | - | 57 | 21 | 44.34% |
| URI240920C00870000 | 2024-04-25 3:58PM EDT | 870.00 | 12.77 | 11.40 | 12.60 | 0.00 | - | 2 | 42 | 34.51% |
| URI240920C00880000 | 2024-04-26 10:14AM EDT | 880.00 | 12.65 | 10.10 | 12.80 | +5.55 | +78.17% | 1 | 8 | 35.78% |
| URI240920C00890000 | 2024-04-26 11:59AM EDT | 890.00 | 8.50 | 9.10 | 10.10 | +8.50 | - | 1 | 1 | 34.25% |
| URI240920C00900000 | 2024-04-26 10:14AM EDT | 900.00 | 10.45 | 8.20 | 9.00 | +0.65 | +6.63% | 1 | 12 | 34.10% |
| URI240920C00920000 | 2024-03-20 2:56PM EDT | 920.00 | 15.50 | 3.20 | 4.30 | 0.00 | - | 1 | 48 | 29.97% |
| URI240920C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 3.58 | 5.90 | 6.90 | 0.00 | - | 2 | 3 | 34.46% |
| URI240920C00940000 | 2024-04-03 3:00PM EDT | 940.00 | 12.40 | 2.60 | 6.20 | 0.00 | - | 1 | 1 | 34.42% |
| URI240920C00950000 | 2024-04-25 3:49PM EDT | 950.00 | 5.28 | 4.70 | 5.50 | 0.00 | - | 2 | 29 | 34.29% |
| URI240920C00960000 | 2024-04-25 1:27PM EDT | 960.00 | 5.10 | 4.20 | 8.60 | 0.00 | - | 2 | 5 | 39.17% |
| URI240920C01000000 | 2024-04-25 12:24PM EDT | 1,000.00 | 3.20 | 1.70 | 4.90 | +3.20 | - | - | 2 | 37.32% |
| URI240920C01020000 | 2024-04-25 12:24PM EDT | 1,020.00 | 2.58 | 1.55 | 4.60 | 0.00 | - | 2 | 3 | 38.29% |
| URI240920C01080000 | 2024-04-15 2:17PM EDT | 1,080.00 | 2.00 | 0.30 | 4.80 | 0.00 | - | 2 | 13 | 42.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-03-08 10:55AM EDT | 280.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 62.74% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 74.13% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 68.19% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 75.42% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 74.30% |
| URI240920P00330000 | 2024-02-15 12:09PM EDT | 330.00 | 2.06 | 0.05 | 5.70 | 0.00 | - | 1 | 4 | 65.41% |
| URI240920P00350000 | 2024-03-21 12:58PM EDT | 350.00 | 1.20 | 1.40 | 6.00 | 0.00 | - | 30 | 50 | 63.78% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 61.79% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 60.60% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.45 | 4.80 | 0.00 | - | 3 | 29 | 51.33% |
| URI240920P00400000 | 2024-04-22 11:27AM EDT | 400.00 | 3.50 | 0.55 | 4.10 | 0.00 | - | 4 | 117 | 53.92% |
| URI240920P00410000 | 2024-02-15 2:23PM EDT | 410.00 | 5.79 | 2.90 | 8.20 | 0.00 | - | 1 | 1 | 55.42% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 53.39% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 0.85 | 5.00 | 0.00 | - | 1 | 31 | 49.97% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 50.65% |
| URI240920P00450000 | 2024-04-15 10:52AM EDT | 450.00 | 5.50 | 1.15 | 5.30 | 0.00 | - | 1 | 17 | 46.60% |
| URI240920P00460000 | 2024-03-19 11:37AM EDT | 460.00 | 6.30 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 50.02% |
| URI240920P00470000 | 2024-04-25 1:26PM EDT | 470.00 | 4.10 | 2.95 | 4.30 | 0.00 | - | 2 | 39 | 40.68% |
| URI240920P00480000 | 2024-03-19 1:42PM EDT | 480.00 | 8.90 | 9.50 | 11.00 | 0.00 | - | 4 | 19 | 49.75% |
| URI240920P00490000 | 2024-04-25 12:39PM EDT | 490.00 | 5.50 | 4.50 | 5.00 | 0.00 | - | 1 | 117 | 38.41% |
| URI240920P00500000 | 2024-04-17 10:23AM EDT | 500.00 | 12.45 | 5.00 | 5.70 | 0.00 | - | 100 | 305 | 37.82% |
| URI240920P00510000 | 2024-04-19 1:32PM EDT | 510.00 | 15.90 | 6.10 | 6.50 | 0.00 | - | 6 | 7 | 37.25% |
| URI240920P00520000 | 2024-04-26 10:17AM EDT | 520.00 | 8.00 | 6.70 | 7.60 | -9.95 | -55.43% | 1 | 341 | 36.98% |
| URI240920P00530000 | 2024-04-17 12:53PM EDT | 530.00 | 19.17 | 8.10 | 9.00 | 0.00 | - | 5 | 28 | 36.92% |
| URI240920P00540000 | 2024-04-26 9:40AM EDT | 540.00 | 11.16 | 9.20 | 10.00 | +0.76 | +7.31% | 1 | 47 | 36.18% |
| URI240920P00550000 | 2024-04-23 12:18PM EDT | 550.00 | 17.85 | 10.60 | 15.40 | 0.00 | - | 5 | 35 | 39.85% |
| URI240920P00560000 | 2024-04-26 12:00PM EDT | 560.00 | 14.20 | 12.10 | 13.70 | -2.50 | -14.97% | 3 | 34 | 36.10% |
| URI240920P00570000 | 2024-04-23 12:55PM EDT | 570.00 | 22.70 | 13.70 | 15.80 | 0.00 | - | 1 | 30 | 35.99% |
| URI240920P00580000 | 2024-04-26 2:54PM EDT | 580.00 | 16.40 | 15.80 | 17.80 | -0.70 | -4.09% | 3 | 24 | 35.61% |
| URI240920P00590000 | 2024-04-02 12:36PM EDT | 590.00 | 24.00 | 17.90 | 19.90 | 0.00 | - | 10 | 22 | 35.17% |
| URI240920P00600000 | 2024-04-26 12:12PM EDT | 600.00 | 22.50 | 20.40 | 21.90 | 0.00 | - | 420 | 28 | 34.50% |
| URI240920P00610000 | 2024-04-26 10:37AM EDT | 610.00 | 24.70 | 23.10 | 24.50 | -11.17 | -31.14% | 1 | 13 | 34.15% |
| URI240920P00620000 | 2024-04-26 3:43PM EDT | 620.00 | 27.00 | 26.00 | 27.50 | -1.28 | -4.53% | 5 | 10 | 33.92% |
| URI240920P00630000 | 2024-04-26 10:08AM EDT | 630.00 | 31.30 | 28.90 | 30.90 | -13.30 | -29.82% | 3 | 55 | 33.79% |
| URI240920P00640000 | 2024-04-26 10:34AM EDT | 640.00 | 34.30 | 32.20 | 34.60 | -28.49 | -45.37% | 5 | 28 | 33.68% |
| URI240920P00650000 | 2024-04-26 12:13PM EDT | 650.00 | 40.00 | 35.70 | 37.80 | +1.30 | +3.36% | 93 | 62 | 33.09% |
| URI240920P00660000 | 2024-04-26 2:52PM EDT | 660.00 | 40.20 | 39.70 | 41.60 | -18.90 | -31.98% | 1 | 28 | 32.73% |
| URI240920P00670000 | 2024-04-25 10:07AM EDT | 670.00 | 64.30 | 43.90 | 46.30 | 0.00 | - | 5 | 40 | 32.74% |
| URI240920P00680000 | 2024-04-25 10:07AM EDT | 680.00 | 69.80 | 47.60 | 49.90 | 0.00 | - | 2 | 217 | 31.94% |
| URI240920P00690000 | 2024-04-26 3:48PM EDT | 690.00 | 54.20 | 53.60 | 54.80 | -21.10 | -28.02% | 3 | 38 | 31.75% |
| URI240920P00700000 | 2024-04-26 12:03PM EDT | 700.00 | 63.26 | 58.40 | 59.70 | -14.24 | -18.37% | 156 | 18 | 31.39% |
| URI240920P00710000 | 2024-04-17 11:07AM EDT | 710.00 | 95.59 | 63.40 | 65.20 | 0.00 | - | 2 | 13 | 31.22% |
| URI240920P00720000 | 2024-04-10 10:27AM EDT | 720.00 | 78.30 | 69.10 | 70.60 | 0.00 | - | 1 | 9 | 30.83% |
| URI240920P00730000 | 2024-04-10 11:09AM EDT | 730.00 | 86.70 | 73.30 | 76.40 | 0.00 | - | 3 | 5 | 30.51% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 77.40 | 85.60 | 0.00 | - | - | 1 | 32.04% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 85.80 | 88.80 | 0.00 | - | - | 2 | 29.85% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 42.54% |
| URI240920P00770000 | 2024-03-21 3:46PM EDT | 770.00 | 90.00 | 148.20 | 155.30 | 0.00 | - | - | 2 | 58.76% |
| URI240920P00800000 | 2024-03-28 3:36PM EDT | 800.00 | 108.15 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 29.86% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 169.50 | 178.00 | 0.00 | - | 1 | 1 | 29.86% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 265.00 | 274.90 | 0.00 | - | 1 | 0 | 35.46% |
