Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.528,76 +215,16 (+1,01%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250117C00210000 | 2023-01-18 2:01PM EST | 210.00 | 206.66 | 234.00 | 243.50 | 0.00 | - | - | 1 | 53.61% |
| URI250117C00230000 | 2023-01-17 1:04PM EST | 230.00 | 192.94 | 218.00 | 228.00 | 0.00 | - | - | 1 | 52.31% |
| URI250117C00250000 | 2022-11-10 10:25AM EST | 250.00 | 146.23 | 150.00 | 155.00 | 0.00 | - | 3 | 4 | 0.00% |
| URI250117C00260000 | 2022-11-14 1:11PM EST | 260.00 | 153.60 | 156.00 | 161.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI250117C00280000 | 2023-01-17 10:40AM EST | 280.00 | 157.50 | 181.00 | 190.00 | 0.00 | - | 1 | 18 | 48.34% |
| URI250117C00290000 | 2022-10-24 2:44PM EST | 290.00 | 84.71 | 132.50 | 137.50 | 0.00 | - | - | 1 | 0.00% |
| URI250117C00300000 | 2023-01-26 11:10AM EST | 300.00 | 158.90 | 167.00 | 176.00 | 0.00 | - | 1 | 104 | 47.13% |
| URI250117C00310000 | 2022-10-31 8:48AM EST | 310.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI250117C00320000 | 2023-01-27 9:43AM EST | 320.00 | 160.11 | 154.00 | 162.50 | +18.09 | +12.74% | 1 | 3 | 45.95% |
| URI250117C00330000 | 2022-09-27 10:28AM EST | 330.00 | 56.85 | 70.70 | 75.10 | 0.00 | - | - | 2 | 0.00% |
| URI250117C00340000 | 2023-01-09 12:42PM EST | 340.00 | 122.75 | 141.00 | 150.00 | 0.00 | - | 2 | 17 | 45.06% |
| URI250117C00350000 | 2023-01-13 11:47AM EST | 350.00 | 116.13 | 134.50 | 143.50 | 0.00 | - | 2 | 346 | 44.39% |
| URI250117C00360000 | 2023-01-26 2:53PM EST | 360.00 | 132.50 | 128.50 | 137.50 | 0.00 | - | 2 | 21 | 43.92% |
| URI250117C00380000 | 2023-01-26 10:09AM EST | 380.00 | 104.80 | 117.00 | 126.00 | 0.00 | - | 3 | 8 | 43.03% |
| URI250117C00390000 | 2023-01-27 11:59AM EST | 390.00 | 119.40 | 111.00 | 120.50 | +33.08 | +38.32% | 1 | 25 | 42.61% |
| URI250117C00400000 | 2023-01-26 11:10AM EST | 400.00 | 99.40 | 105.50 | 115.00 | 0.00 | - | 4 | 48 | 42.13% |
| URI250117C00410000 | 2022-10-26 10:13AM EST | 410.00 | 48.00 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 29.07% |
| URI250117C00420000 | 2023-01-26 10:29AM EST | 420.00 | 90.90 | 95.10 | 105.00 | 0.00 | - | 4 | 10 | 41.44% |
| URI250117C00430000 | 2022-10-27 12:03PM EST | 430.00 | 41.00 | 69.00 | 74.00 | 0.00 | - | 1 | 0 | 29.92% |
| URI250117C00440000 | 2023-01-26 10:35AM EST | 440.00 | 79.75 | 86.00 | 95.00 | 0.00 | - | 1 | 9 | 40.52% |
| URI250117C00450000 | 2022-12-19 9:30AM EST | 450.00 | 59.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| URI250117C00460000 | 2022-12-08 1:42PM EST | 460.00 | 59.20 | 62.50 | 67.50 | 0.00 | - | 3 | 9 | 32.12% |
| URI250117C00470000 | 2022-12-27 2:16PM EST | 470.00 | 55.50 | 72.60 | 81.00 | 0.00 | - | 1 | 36 | 39.15% |
| URI250117C00480000 | 2022-12-30 1:26PM EST | 480.00 | 49.20 | 69.00 | 77.00 | 0.00 | - | 1 | 2 | 38.86% |
| URI250117C00490000 | 2023-01-19 11:34AM EST | 490.00 | 50.00 | 65.50 | 73.00 | 0.00 | - | 1 | 0 | 38.52% |
| URI250117C00500000 | 2023-01-19 1:05PM EST | 500.00 | 46.00 | 62.10 | 69.50 | 0.00 | - | 4 | 2 | 38.33% |
| URI250117C00520000 | 2023-01-27 1:04PM EST | 520.00 | 60.10 | 55.10 | 62.50 | +10.50 | +21.17% | 1 | 7 | 37.80% |
| URI250117C00540000 | 2023-01-26 2:55PM EST | 540.00 | 49.00 | 49.10 | 56.00 | 0.00 | - | 2 | 6 | 37.26% |
| URI250117C00560000 | 2023-01-12 12:18PM EST | 560.00 | 40.00 | 43.40 | 50.50 | 0.00 | - | - | 1 | 36.95% |
| URI250117C00580000 | 2023-01-19 12:52PM EST | 580.00 | 28.40 | 38.00 | 45.00 | 0.00 | - | - | 9 | 36.45% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250117P00130000 | 2023-01-25 3:11PM EST | 130.00 | 4.00 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 54.10% |
| URI250117P00135000 | 2023-01-11 2:19PM EST | 135.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 2 | 375 | 54.37% |
| URI250117P00140000 | 2022-11-29 1:03PM EST | 140.00 | 8.00 | 4.00 | 8.50 | 0.00 | - | 2 | 0 | 56.17% |
| URI250117P00150000 | 2022-09-14 9:03AM EST | 150.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 67.08% |
| URI250117P00160000 | 2022-09-14 12:18PM EST | 160.00 | 15.44 | 16.00 | 19.30 | 0.00 | - | 1 | 1 | 67.72% |
| URI250117P00170000 | 2022-10-06 10:49AM EST | 170.00 | 18.00 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 57.68% |
| URI250117P00175000 | 2023-01-18 10:07AM EST | 175.00 | 9.50 | 2.00 | 10.00 | 0.00 | - | 1 | 2 | 52.23% |
| URI250117P00190000 | 2022-11-29 1:09PM EST | 190.00 | 15.50 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 52.08% |
| URI250117P00195000 | 2022-10-24 10:41AM EST | 195.00 | 23.80 | 12.50 | 17.50 | 0.00 | - | 1 | 2 | 53.10% |
| URI250117P00200000 | 2022-11-16 3:40PM EST | 200.00 | 18.30 | 13.50 | 17.80 | 0.00 | - | 1 | 4 | 52.44% |
| URI250117P00210000 | 2022-12-27 1:50PM EST | 210.00 | 17.50 | 7.50 | 12.80 | 0.00 | - | 1 | 77 | 46.56% |
| URI250117P00230000 | 2022-11-21 10:34AM EST | 230.00 | 24.90 | 19.00 | 24.00 | 0.00 | - | - | 1 | 50.21% |
| URI250117P00240000 | 2023-01-09 2:27PM EST | 240.00 | 20.00 | 10.00 | 18.00 | 0.00 | - | 5 | 7 | 44.53% |
| URI250117P00250000 | 2023-01-26 10:41AM EST | 250.00 | 17.00 | 12.40 | 18.50 | 0.00 | - | 1 | 6 | 42.63% |
| URI250117P00260000 | 2023-01-26 11:24AM EST | 260.00 | 18.30 | 13.40 | 17.90 | 0.00 | - | 1 | 5 | 39.86% |
| URI250117P00270000 | 2023-01-12 12:54PM EST | 270.00 | 24.75 | 16.50 | 19.60 | 0.00 | - | 1 | 7 | 39.05% |
| URI250117P00280000 | 2022-12-14 3:58PM EST | 280.00 | 34.90 | 24.00 | 28.90 | 0.00 | - | 2 | 10 | 43.61% |
| URI250117P00290000 | 2022-11-10 3:15PM EST | 290.00 | 43.90 | 38.50 | 43.50 | 0.00 | - | 13 | 16 | 50.71% |
| URI250117P00300000 | 2023-01-26 3:29PM EST | 300.00 | 25.50 | 21.50 | 26.30 | 0.00 | - | 3 | 62 | 37.34% |
| URI250117P00310000 | 2023-01-25 10:38AM EST | 310.00 | 35.80 | 23.50 | 29.90 | 0.00 | - | 2 | 13 | 37.46% |
| URI250117P00320000 | 2023-01-25 10:38AM EST | 320.00 | 39.02 | 26.30 | 33.20 | 0.00 | - | 1 | 11 | 37.26% |
| URI250117P00330000 | 2023-01-23 3:12PM EST | 330.00 | 41.20 | 30.00 | 35.20 | 0.00 | - | 3 | 26 | 36.22% |
| URI250117P00340000 | 2023-01-23 3:12PM EST | 340.00 | 45.00 | 31.60 | 40.00 | 0.00 | - | 1 | 51 | 36.66% |
| URI250117P00350000 | 2023-01-26 3:30PM EST | 350.00 | 40.00 | 34.70 | 41.60 | 0.00 | - | 101 | 277 | 35.28% |
| URI250117P00360000 | 2023-01-26 10:26AM EST | 360.00 | 48.20 | 37.60 | 45.40 | 0.00 | - | 1 | 15 | 35.00% |
| URI250117P00370000 | 2023-01-26 10:18AM EST | 370.00 | 51.80 | 41.20 | 48.70 | 0.00 | - | 3 | 84 | 34.38% |
| URI250117P00380000 | 2023-01-26 3:35PM EST | 380.00 | 50.30 | 44.60 | 51.50 | 0.00 | - | 2 | 81 | 33.47% |
| URI250117P00390000 | 2023-01-18 9:50AM EST | 390.00 | 65.60 | 48.10 | 55.90 | 0.00 | - | 1 | 24 | 33.23% |
| URI250117P00400000 | 2023-01-26 3:38PM EST | 400.00 | 58.30 | 52.20 | 60.00 | 0.00 | - | 1 | 14 | 32.77% |
| URI250117P00430000 | 2022-11-22 2:58PM EST | 430.00 | 109.70 | 110.00 | 115.00 | 0.00 | - | 12 | 19 | 49.34% |
| URI250117P00440000 | 2022-10-24 10:36AM EST | 440.00 | 162.50 | 113.00 | 118.00 | 0.00 | - | - | 1 | 47.88% |
| URI250117P00450000 | 2022-11-01 10:48AM EST | 450.00 | 146.10 | 120.50 | 125.50 | 0.00 | - | 2 | 4 | 48.33% |
| URI250117P00460000 | 2022-11-21 1:23PM EST | 460.00 | 133.20 | 124.50 | 129.50 | 0.00 | - | - | 1 | 47.23% |
| URI250117P00470000 | 2022-12-08 2:22PM EST | 470.00 | 135.40 | 119.00 | 124.00 | 0.00 | - | 5 | 101 | 42.14% |
