Deutsche Märkte schließen in 8 Stunden 3 Minuten
DAX
17.681,45 -155,95 (-0,87%) Euro Stoxx 50
4.901,84 -34,73 (-0,70%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.405,90 +7,90 (+0,33%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.677,97 +3.154,92 (+5,48%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.50 | 0.00 | - | 1 | 0 | 130.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 135.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 140.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 145.00 | 0.60 | 0.00 | - | 5 | 7 |
| 415.80 | 0.00 | - | 1 | 20 | 150.00 | 1.09 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 155.00 | 5.66 | 0.00 | - | 1 | 1 |
| 501.10 | 0.00 | - | 1 | 2 | 160.00 | 4.45 | 0.00 | - | 1 | 1 |
| 402.00 | 0.00 | - | 1 | 1 | 165.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 2.00 | 0.00 | - | 3 | 11 |
| 480.72 | 0.00 | - | 1 | 1 | 175.00 | 1.50 | 0.00 | - | 1 | 2 |
| 176.36 | 0.00 | - | - | 1 | 180.00 | 1.24 | 0.00 | - | 1 | 3 |
| 277.00 | 0.00 | - | 1 | 0 | 185.00 | 5.40 | 0.00 | - | 1 | 7 |
| 448.90 | 0.00 | - | 1 | 0 | 190.00 | 1.55 | 0.00 | - | 1 | 22 |
| 254.50 | 0.00 | - | 1 | 2 | 195.00 | 23.80 | 0.00 | - | 1 | 2 |
| 251.00 | 0.00 | - | - | 1 | 200.00 | 3.96 | 0.00 | - | 1 | 0 |
| 385.00 | 0.00 | - | 1 | 1 | 210.00 | 2.05 | 0.00 | - | 1 | 0 |
| 258.43 | 0.00 | - | 2 | 3 | 220.00 | 3.60 | 0.00 | - | 1 | 16 |
| 429.20 | 0.00 | - | 1 | 1 | 230.00 | 4.66 | 0.00 | - | 3 | 24 |
| 241.23 | 0.00 | - | 2 | 2 | 240.00 | 4.20 | 0.00 | - | 1 | 20 |
| 410.80 | 0.00 | - | 1 | 18 | 250.00 | 2.20 | 0.00 | - | 1 | 116 |
| 153.60 | 0.00 | - | 1 | 2 | 260.00 | 1.75 | 0.00 | - | 1 | 0 |
| 211.06 | 0.00 | - | 3 | 9 | 270.00 | 1.69 | 0.00 | - | 24 | 143 |
| 454.90 | 0.00 | - | 27 | 31 | 280.00 | 2.68 | 0.00 | - | 1 | 0 |
| 301.50 | 0.00 | - | 2 | 3 | 290.00 | 4.24 | 0.00 | - | 3 | 0 |
| 343.42 | 0.00 | - | 1 | 0 | 300.00 | 2.90 | 0.00 | - | 1 | 0 |
| 85.94 | 0.00 | - | 1 | 1 | 310.00 | 3.30 | 0.00 | - | 1 | 310 |
| 173.70 | 0.00 | - | 1 | 5 | 320.00 | 4.10 | 0.00 | - | 1 | 77 |
| 182.70 | 0.00 | - | 1 | 9 | 330.00 | 4.60 | 0.00 | - | 8 | 134 |
| 161.60 | 0.00 | - | 1 | 17 | 340.00 | 5.25 | 0.00 | - | 1 | 0 |
| 375.00 | 0.00 | - | 2 | 0 | 350.00 | 4.20 | 0.00 | - | 1 | 0 |
| 367.20 | 0.00 | - | 1 | 0 | 360.00 | 5.20 | 0.00 | - | 3 | 0 |
| 303.50 | 0.00 | - | 1 | 0 | 370.00 | 5.40 | 0.00 | - | 1 | 0 |
| 209.65 | 0.00 | - | 20 | 46 | 380.00 | 6.40 | 0.00 | - | 1 | 0 |
| 281.60 | 0.00 | - | 1 | 49 | 390.00 | 8.40 | 0.00 | - | 4 | 0 |
| 258.60 | 0.00 | - | 1 | 0 | 400.00 | 10.39 | 0.00 | - | 1 | 0 |
| 314.30 | 0.00 | - | 1 | 24 | 410.00 | 10.16 | 0.00 | - | 7 | 0 |
| 261.75 | 0.00 | - | 1 | 37 | 420.00 | 8.80 | 0.00 | - | 1 | 0 |
| 267.50 | 0.00 | - | 5 | 0 | 430.00 | 12.35 | 0.00 | - | 7 | 0 |
| 224.27 | 0.00 | - | 1 | 0 | 440.00 | 10.75 | 0.00 | - | 2 | 0 |
| 253.00 | 0.00 | - | 10 | 0 | 450.00 | 11.30 | 0.00 | - | 1 | 0 |
| 242.50 | 0.00 | - | 6 | 0 | 460.00 | 10.18 | 0.00 | - | 2 | 0 |
| 235.45 | 0.00 | - | 5 | 0 | 470.00 | 19.00 | 0.00 | - | 2 | 0 |
| 227.90 | 0.00 | - | 2 | 0 | 480.00 | 22.30 | 0.00 | - | 1 | 0 |
| 219.00 | 0.00 | - | 6 | 0 | 490.00 | 18.00 | 0.00 | - | 2 | 0 |
| 195.40 | 0.00 | - | 7 | 0 | 500.00 | 19.80 | 0.00 | - | 4 | 0 |
| 182.00 | 0.00 | - | - | 4 | 510.00 | 22.60 | 0.00 | - | 1 | 0 |
| 163.12 | 0.00 | - | 1 | 0 | 520.00 | 27.00 | 0.00 | - | 10 | 0 |
| 219.21 | 0.00 | - | 10 | 0 | 530.00 | 28.30 | 0.00 | - | 2 | 0 |
| 206.00 | 0.00 | - | 1 | 0 | 540.00 | 32.95 | 0.00 | - | 1 | 0 |
| 143.00 | 0.00 | - | 1 | 0 | 550.00 | 36.65 | 0.00 | - | 5 | 0 |
| 137.70 | 0.00 | - | 1 | 0 | 560.00 | 43.50 | 0.00 | - | 1 | 0 |
| 162.50 | 0.00 | - | 10 | 0 | 570.00 | - | - | - | - | - |
| 160.84 | 0.00 | - | 1 | 58 | 580.00 | 47.70 | 0.00 | - | 3 | 0 |
| 171.20 | 0.00 | - | 2 | 3 | 590.00 | 35.40 | 0.00 | - | 8 | 0 |
| 112.51 | 0.00 | - | 1 | 0 | 600.00 | 53.30 | 0.00 | - | 5 | 0 |
| 139.25 | 0.00 | - | 1 | 2 | 610.00 | 48.86 | 0.00 | - | 1 | 16 |
| 143.25 | 0.00 | - | 1 | 0 | 620.00 | 50.90 | 0.00 | - | 1 | 0 |
| 116.50 | 0.00 | - | 2 | 0 | 630.00 | 63.30 | 0.00 | - | 1 | 0 |
| 92.55 | 0.00 | - | 1 | 0 | 640.00 | 71.71 | 0.00 | - | 8 | 0 |
| 114.92 | 0.00 | - | 1 | 0 | 650.00 | 66.00 | 0.00 | - | 1 | 106 |
| 85.32 | 0.00 | - | 2 | 0 | 660.00 | 82.02 | 0.00 | - | 1 | 0 |
| 93.90 | 0.00 | - | 2 | 0 | 670.00 | 76.20 | 0.00 | - | 50 | 54 |
| 89.59 | 0.00 | - | 1 | 0 | 680.00 | 80.00 | 0.00 | - | 1 | 0 |
| 87.32 | 0.00 | - | 1 | 0 | 690.00 | 79.00 | 0.00 | - | 1 | 0 |
| 70.41 | 0.00 | - | 2 | 0 | 700.00 | 104.46 | 0.00 | - | 3 | 0 |
| 75.00 | 0.00 | - | 10 | 0 | 710.00 | 85.38 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 5 | 0 | 720.00 | 114.00 | 0.00 | - | 5 | 0 |
| 83.00 | 0.00 | - | 2 | 0 | 730.00 | 103.00 | 0.00 | - | 8 | 110 |
| 96.60 | 0.00 | - | 1 | 0 | 740.00 | 99.00 | 0.00 | - | 6 | 0 |
| 78.50 | 0.00 | - | 1 | 0 | 750.00 | 107.50 | 0.00 | - | 1 | 0 |
| 69.71 | 0.00 | - | 3 | 33 | 760.00 | 134.80 | 0.00 | - | 1 | 0 |
| 76.90 | 0.00 | - | 5 | 0 | 770.00 | - | - | - | - | - |
| 41.77 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 67.80 | 0.00 | - | 7 | 0 | 800.00 | 124.25 | 0.00 | - | - | 0 |
| 61.40 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 30.80 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 52.53 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 2 | 0 | 880.00 | 233.40 | 0.00 | - | 2 | 1 |
| 23.65 | 0.00 | - | 2 | 0 | 900.00 | - | - | - | - | - |
| 28.10 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 26.70 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | - | 4 | 980.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 20.78 | 0.00 | - | 3 | 0 | 1,020.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 3 | 0 | 1,040.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 2 | 0 | 1,080.00 | - | - | - | - | - |
