Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
38.433,06 -402,04 (-1,04%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.232,81 -1.079,53 (-1,82%) CMC Crypto 200
1.297,41 -67,71 (-4,96%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 222.20 | 230.00 | 0.00 | - | - | 5 | 50.34% |
| URI241220C00620000 | 2024-04-29 12:47PM EDT | 620.00 | 140.53 | 111.00 | 116.90 | 0.00 | - | 1 | 3 | 42.99% |
| URI241220C00650000 | 2024-05-02 11:19AM EDT | 650.00 | 89.79 | 94.30 | 99.00 | 0.00 | - | 3 | 3 | 41.62% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 670.00 | 80.95 | 84.00 | 87.70 | 0.00 | - | - | 10 | 40.62% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 680.00 | 74.85 | 78.50 | 82.80 | 0.00 | - | 1 | 20 | 40.36% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 690.00 | 70.61 | 73.00 | 78.00 | 0.00 | - | 4 | 3 | 40.06% |
| URI241220C00700000 | 2024-04-29 12:47PM EDT | 700.00 | 93.03 | 67.00 | 72.40 | 0.00 | - | 1 | 6 | 39.31% |
| URI241220C00720000 | 2024-04-30 11:18AM EDT | 720.00 | 68.24 | 60.70 | 63.80 | 0.00 | - | - | 3 | 38.78% |
| URI241220C00740000 | 2024-04-29 12:17PM EDT | 740.00 | 73.74 | 53.40 | 55.70 | 0.00 | - | 1 | 4 | 38.16% |
| URI241220C00750000 | 2024-04-24 9:55AM EDT | 750.00 | 53.43 | 49.80 | 54.10 | 0.00 | - | - | 5 | 38.90% |
| URI241220C00780000 | 2024-05-01 2:01PM EDT | 780.00 | 36.92 | 40.30 | 43.10 | 0.00 | - | - | 1 | 37.70% |
| URI241220C00860000 | 2024-04-23 10:14AM EDT | 860.00 | 22.75 | 21.40 | 26.50 | 0.00 | - | - | 2 | 37.89% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 18.20 | 21.60 | 0.00 | - | - | 502 | 36.80% |
| URI241220C00900000 | 2024-05-06 10:11AM EDT | 900.00 | 17.05 | 15.60 | 17.40 | 0.00 | - | 1 | 2 | 35.77% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-04-29 9:30AM EDT | 320.00 | 1.40 | 0.35 | 5.50 | -0.40 | -22.22% | 1 | 3 | 53.28% |
| URI241220P00330000 | 2024-04-30 9:30AM EDT | 330.00 | 2.10 | 0.55 | 5.70 | 0.00 | - | 1 | 2 | 51.97% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 0.10 | 6.20 | 0.00 | - | - | 2 | 55.60% |
| URI241220P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 2.85 | 0.05 | 6.50 | 0.00 | - | - | 1 | 54.15% |
| URI241220P00370000 | 2024-04-30 9:30AM EDT | 370.00 | 3.20 | 0.05 | 6.90 | 0.00 | - | - | 1 | 52.89% |
| URI241220P00380000 | 2024-04-30 9:30AM EDT | 380.00 | 3.60 | 0.05 | 7.20 | 0.00 | - | - | 10 | 51.44% |
| URI241220P00400000 | 2024-04-24 11:34AM EDT | 400.00 | 6.35 | 2.70 | 8.20 | 0.00 | - | - | 75 | 49.19% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 1.55 | 8.70 | 0.00 | - | - | 1 | 48.03% |
| URI241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 6.90 | 5.30 | 6.30 | 0.00 | - | - | 1 | 40.77% |
| URI241220P00470000 | 2024-04-30 10:34AM EDT | 470.00 | 9.30 | 8.60 | 10.20 | 0.00 | - | - | 1 | 39.03% |
| URI241220P00500000 | 2024-05-07 2:07PM EDT | 500.00 | 11.60 | 12.50 | 14.00 | -0.50 | -4.13% | 5 | 2 | 37.59% |
| URI241220P00540000 | 2024-04-30 10:43AM EDT | 540.00 | 19.30 | 18.30 | 20.90 | 0.00 | - | - | 4 | 35.85% |
| URI241220P00550000 | 2024-04-29 10:17AM EDT | 550.00 | 21.34 | 20.40 | 23.30 | 0.00 | - | 5 | 1 | 35.64% |
| URI241220P00560000 | 2024-04-24 1:57PM EDT | 560.00 | 31.90 | 23.00 | 25.80 | 0.00 | - | - | 10 | 35.38% |
| URI241220P00580000 | 2024-04-26 11:33AM EDT | 580.00 | 30.80 | 28.40 | 30.80 | 0.00 | - | 1 | 1 | 34.52% |
| URI241220P00600000 | 2024-04-26 11:29AM EDT | 600.00 | 37.00 | 34.20 | 36.80 | 0.00 | - | 3 | 3 | 33.84% |
| URI241220P00650000 | 2024-04-26 3:48PM EDT | 650.00 | 52.15 | 52.10 | 58.50 | 0.00 | - | 3 | 3 | 33.70% |
| URI241220P00710000 | 2024-05-01 3:41PM EDT | 710.00 | 93.30 | 81.20 | 86.80 | 0.00 | - | - | 4 | 31.07% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 105.10 | 109.80 | 0.00 | - | - | 2 | 29.14% |
| URI241220P00760000 | 2024-05-01 10:54AM EDT | 760.00 | 127.41 | 111.70 | 116.30 | 0.00 | - | - | 1 | 28.74% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 124.70 | 130.20 | 0.00 | - | - | 1 | 28.06% |
