Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
434,09+2,61 (+0,60%)
Börsenschluss: 04:00PM EST
433,50 -0,59 (-0,14%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI250117C002100002023-01-18 2:01PM EST210.00206.66234.00243.500.00--153.61%
URI250117C002300002023-01-17 1:04PM EST230.00192.94218.00228.000.00--152.31%
URI250117C002500002022-11-10 10:25AM EST250.00146.23150.00155.000.00-340.00%
URI250117C002600002022-11-14 1:11PM EST260.00153.60156.00161.000.00-120.00%
URI250117C002800002023-01-17 10:40AM EST280.00157.50181.00190.000.00-11848.34%
URI250117C002900002022-10-24 2:44PM EST290.0084.71132.50137.500.00--10.00%
URI250117C003000002023-01-26 11:10AM EST300.00158.90167.00176.000.00-110447.13%
URI250117C003100002022-10-31 8:48AM EST310.0089.200.000.000.00--10.00%
URI250117C003200002023-01-27 9:43AM EST320.00160.11154.00162.50+18.09+12.74%1345.95%
URI250117C003300002022-09-27 10:28AM EST330.0056.8570.7075.100.00--20.00%
URI250117C003400002023-01-09 12:42PM EST340.00122.75141.00150.000.00-21745.06%
URI250117C003500002023-01-13 11:47AM EST350.00116.13134.50143.500.00-234644.39%
URI250117C003600002023-01-26 2:53PM EST360.00132.50128.50137.500.00-22143.92%
URI250117C003800002023-01-26 10:09AM EST380.00104.80117.00126.000.00-3843.03%
URI250117C003900002023-01-27 11:59AM EST390.00119.40111.00120.50+33.08+38.32%12542.61%
URI250117C004000002023-01-26 11:10AM EST400.0099.40105.50115.000.00-44842.13%
URI250117C004100002022-10-26 10:13AM EST410.0048.0076.0081.000.00-1029.07%
URI250117C004200002023-01-26 10:29AM EST420.0090.9095.10105.000.00-41041.44%
URI250117C004300002022-10-27 12:03PM EST430.0041.0069.0074.000.00-1029.92%
URI250117C004400002023-01-26 10:35AM EST440.0079.7586.0095.000.00-1940.52%
URI250117C004500002022-12-19 9:30AM EST450.0059.410.000.000.00-1110.78%
URI250117C004600002022-12-08 1:42PM EST460.0059.2062.5067.500.00-3932.12%
URI250117C004700002022-12-27 2:16PM EST470.0055.5072.6081.000.00-13639.15%
URI250117C004800002022-12-30 1:26PM EST480.0049.2069.0077.000.00-1238.86%
URI250117C004900002023-01-19 11:34AM EST490.0050.0065.5073.000.00-1038.52%
URI250117C005000002023-01-19 1:05PM EST500.0046.0062.1069.500.00-4238.33%
URI250117C005200002023-01-27 1:04PM EST520.0060.1055.1062.50+10.50+21.17%1737.80%
URI250117C005400002023-01-26 2:55PM EST540.0049.0049.1056.000.00-2637.26%
URI250117C005600002023-01-12 12:18PM EST560.0040.0043.4050.500.00--136.95%
URI250117C005800002023-01-19 12:52PM EST580.0028.4038.0045.000.00--936.45%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI250117P001300002023-01-25 3:11PM EST130.004.000.004.100.00-1254.10%
URI250117P001350002023-01-11 2:19PM EST135.004.000.009.600.00-237554.37%
URI250117P001400002022-11-29 1:03PM EST140.008.004.008.500.00-2056.17%
URI250117P001500002022-09-14 9:03AM EST150.0013.0012.0017.000.00-1167.08%
URI250117P001600002022-09-14 12:18PM EST160.0015.4416.0019.300.00-1167.72%
URI250117P001700002022-10-06 10:49AM EST170.0018.0010.5015.000.00-1157.68%
URI250117P001750002023-01-18 10:07AM EST175.009.502.0010.000.00-1252.23%
URI250117P001900002022-11-29 1:09PM EST190.0015.5010.5015.500.00-1352.08%
URI250117P001950002022-10-24 10:41AM EST195.0023.8012.5017.500.00-1253.10%
URI250117P002000002022-11-16 3:40PM EST200.0018.3013.5017.800.00-1452.44%
URI250117P002100002022-12-27 1:50PM EST210.0017.507.5012.800.00-17746.56%
URI250117P002300002022-11-21 10:34AM EST230.0024.9019.0024.000.00--150.21%
URI250117P002400002023-01-09 2:27PM EST240.0020.0010.0018.000.00-5744.53%
URI250117P002500002023-01-26 10:41AM EST250.0017.0012.4018.500.00-1642.63%
URI250117P002600002023-01-26 11:24AM EST260.0018.3013.4017.900.00-1539.86%
URI250117P002700002023-01-12 12:54PM EST270.0024.7516.5019.600.00-1739.05%
URI250117P002800002022-12-14 3:58PM EST280.0034.9024.0028.900.00-21043.61%
URI250117P002900002022-11-10 3:15PM EST290.0043.9038.5043.500.00-131650.71%
URI250117P003000002023-01-26 3:29PM EST300.0025.5021.5026.300.00-36237.34%
URI250117P003100002023-01-25 10:38AM EST310.0035.8023.5029.900.00-21337.46%
URI250117P003200002023-01-25 10:38AM EST320.0039.0226.3033.200.00-11137.26%
URI250117P003300002023-01-23 3:12PM EST330.0041.2030.0035.200.00-32636.22%
URI250117P003400002023-01-23 3:12PM EST340.0045.0031.6040.000.00-15136.66%
URI250117P003500002023-01-26 3:30PM EST350.0040.0034.7041.600.00-10127735.28%
URI250117P003600002023-01-26 10:26AM EST360.0048.2037.6045.400.00-11535.00%
URI250117P003700002023-01-26 10:18AM EST370.0051.8041.2048.700.00-38434.38%
URI250117P003800002023-01-26 3:35PM EST380.0050.3044.6051.500.00-28133.47%
URI250117P003900002023-01-18 9:50AM EST390.0065.6048.1055.900.00-12433.23%
URI250117P004000002023-01-26 3:38PM EST400.0058.3052.2060.000.00-11432.77%
URI250117P004300002022-11-22 2:58PM EST430.00109.70110.00115.000.00-121949.34%
URI250117P004400002022-10-24 10:36AM EST440.00162.50113.00118.000.00--147.88%
URI250117P004500002022-11-01 10:48AM EST450.00146.10120.50125.500.00-2448.33%
URI250117P004600002022-11-21 1:23PM EST460.00133.20124.50129.500.00--147.23%
URI250117P004700002022-12-08 2:22PM EST470.00135.40119.00124.000.00-510142.14%