Deutsche Märkte öffnen in 1 Stunde 36 Minute

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
437,37-7,20 (-1,62%)
Börsenschluss: 04:00PM EDT
437,38 +0,01 (+0,00%)
Nachbörse: 07:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006C003700002023-09-06 10:31AM EDT370.00111.5065.1069.500.00-21119.73%
URI231006C004000002023-09-27 11:31AM EDT400.0049.4037.7043.000.00-1184.08%
URI231006C004100002023-09-27 2:40PM EDT410.0036.9528.2030.50+0.45+1.23%1258.86%
URI231006C004250002023-09-27 2:40PM EDT425.0023.9015.6017.700.00-2550.92%
URI231006C004300002023-09-29 11:14AM EDT430.0023.6012.1013.000.00-2548.76%
URI231006C004350002023-09-29 10:28AM EDT435.0019.229.109.900.00-33847.56%
URI231006C004375002023-09-28 10:15AM EDT437.5015.307.808.500.00-12246.89%
URI231006C004400002023-10-02 3:59PM EDT440.006.866.607.30-5.64-45.12%26046.68%
URI231006C004425002023-10-02 2:23PM EDT442.504.695.606.20-9.11-66.01%52346.38%
URI231006C004450002023-10-02 1:07PM EDT445.004.354.605.10-5.85-57.35%42645.42%
URI231006C004475002023-10-02 11:10AM EDT447.505.703.804.30-2.78-32.78%4045.53%
URI231006C004500002023-10-02 3:59PM EDT450.003.103.003.40-4.20-57.53%196644.35%
URI231006C004525002023-10-02 3:45PM EDT452.502.282.253.10-3.62-61.36%141446.50%
URI231006C004550002023-10-02 3:45PM EDT455.002.051.752.35-2.95-59.00%83244.95%
URI231006C004575002023-10-02 3:45PM EDT457.501.401.351.80-2.50-64.10%91144.06%
URI231006C004600002023-10-02 3:44PM EDT460.000.901.001.40-2.60-74.29%1342243.70%
URI231006C004625002023-10-02 3:44PM EDT462.500.650.751.20-3.75-85.23%9544.75%
URI231006C004650002023-10-02 3:44PM EDT465.000.500.550.90-2.91-85.34%81144.17%
URI231006C004675002023-10-02 3:18PM EDT467.500.500.400.70-2.90-85.29%191044.17%
URI231006C004700002023-10-02 3:02PM EDT470.000.250.250.55-1.55-86.11%67044.34%
URI231006C004725002023-10-02 3:42PM EDT472.500.250.100.40-1.15-82.14%25743.90%
URI231006C004750002023-10-02 11:16AM EDT475.000.460.100.20-0.79-63.20%221040.87%
URI231006C004775002023-10-02 3:44PM EDT477.500.240.051.00-1.96-89.09%17251.29%
URI231006C004800002023-10-02 3:59PM EDT480.000.130.050.20-0.72-84.71%104745.12%
URI231006C004825002023-10-02 3:44PM EDT482.500.190.000.20-1.78-90.36%58247.22%
URI231006C004850002023-10-02 9:44AM EDT485.000.300.000.20-0.15-33.33%61649.32%
URI231006C004900002023-10-02 11:27AM EDT490.000.150.000.45-0.30-66.67%23654.35%
URI231006C004950002023-10-02 11:09AM EDT495.000.050.100.80-16.58-99.70%5365.53%
URI231006C005000002023-09-29 11:53AM EDT500.000.250.000.150.00-195653.71%
URI231006C005050002023-09-29 9:52AM EDT505.000.290.000.550.00-135368.26%
URI231006C005100002023-09-28 12:11PM EDT510.000.260.001.450.00-94185.11%
URI231006C005150002023-09-11 12:04PM EDT515.001.440.002.600.00-55100.59%
URI231006C005200002023-09-21 12:29PM EDT520.000.130.001.500.00-2494.19%
URI231006C005250002023-09-26 3:46PM EDT525.000.100.001.500.00--1198.29%
URI231006C005300002023-09-28 3:43PM EDT530.000.100.001.500.00-633102.39%
URI231006C005400002023-09-12 9:30AM EDT540.000.900.001.500.00-21110.30%
URI231006C005450002023-09-29 10:02AM EDT545.000.050.000.050.00-101074.22%
URI231006C005500002023-09-12 9:30AM EDT550.000.760.001.500.00-21117.97%
URI231006C005700002023-09-14 3:08PM EDT570.000.050.001.500.00--4132.62%
URI231006C005800002023-09-27 3:09PM EDT580.000.100.000.300.00-441111.33%
URI231006C006000002023-09-27 2:59PM EDT600.000.040.000.050.00-2060102.34%
URI231006C006400002023-09-06 3:34PM EDT640.000.100.000.200.00-2233137.89%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006P002900002023-09-11 12:20PM EDT290.000.080.000.050.00--15134.38%
URI231006P003150002023-09-25 11:45AM EDT315.000.100.000.700.00-44147.85%
URI231006P003200002023-09-12 12:39PM EDT320.000.050.000.700.00-59141.60%
URI231006P003250002023-09-26 3:47PM EDT325.000.100.000.500.00-580129.10%
URI231006P003300002023-09-28 1:57PM EDT330.000.050.000.050.00-78094.53%
URI231006P003350002023-09-28 12:23PM EDT335.000.100.000.050.00-6689.84%
URI231006P003400002023-09-28 1:57PM EDT340.000.060.000.050.00-28528585.16%
URI231006P003500002023-10-02 11:35AM EDT350.000.050.000.050.00-653776.56%
URI231006P003600002023-09-14 10:25AM EDT360.000.350.002.600.00--6119.97%
URI231006P003750002023-10-02 12:06PM EDT375.000.050.001.15-0.75-93.75%3183.98%
URI231006P003800002023-10-02 9:49AM EDT380.000.100.050.50-0.20-66.67%2268.46%
URI231006P003850002023-10-02 12:48PM EDT385.000.150.050.80-0.85-85.00%74167.97%
URI231006P003900002023-10-02 3:50PM EDT390.000.200.150.25-0.25-55.56%362154.69%
URI231006P003950002023-10-02 11:00AM EDT395.000.200.300.75-0.08-28.57%5035358.89%
URI231006P004000002023-10-02 3:28PM EDT400.000.530.400.60-0.17-24.29%3122552.44%
URI231006P004050002023-10-02 12:49PM EDT405.000.710.600.80+0.05+7.58%17050.12%
URI231006P004100002023-10-02 3:26PM EDT410.001.000.851.15+0.12+13.64%478649.90%
URI231006P004150002023-10-02 3:00PM EDT415.002.031.251.65+0.73+56.15%192848.13%
URI231006P004200002023-10-02 2:47PM EDT420.002.921.902.35+1.35+85.99%284746.36%
URI231006P004250002023-10-02 2:40PM EDT425.004.502.903.40+2.31+105.48%13225645.17%
URI231006P004275002023-10-02 2:20PM EDT427.504.653.504.10+2.93+170.35%1044.84%
URI231006P004300002023-10-02 3:28PM EDT430.005.104.304.80+1.55+43.66%133343.88%
URI231006P004325002023-09-29 1:14PM EDT432.503.755.105.70-0.25-6.25%3243.48%
URI231006P004350002023-10-02 3:28PM EDT435.007.046.106.60+2.64+60.00%75842.42%
URI231006P004375002023-09-29 1:41PM EDT437.505.407.207.80-0.03-0.55%1842.35%
URI231006P004400002023-10-02 3:15PM EDT440.0010.408.509.30+3.75+56.39%42043.21%
URI231006P004425002023-10-02 12:01PM EDT442.509.009.8010.70+1.40+18.42%22042.85%
URI231006P004450002023-10-02 3:47PM EDT445.0012.5511.3012.10+3.73+42.29%22041.75%
URI231006P004475002023-09-29 9:36AM EDT447.506.0013.0014.000.00-3942.91%
URI231006P004500002023-10-02 1:04PM EDT450.0015.8014.3015.90+4.90+44.95%12343.51%
URI231006P004525002023-10-02 11:09AM EDT452.5013.1415.7017.80+4.79+57.37%2543.49%
URI231006P004550002023-09-29 3:28PM EDT455.0013.5018.0020.000.00-163845.09%
URI231006P004575002023-10-02 2:31PM EDT457.5023.4018.8022.50+7.90+50.97%31148.76%
URI231006P004600002023-10-02 2:46PM EDT460.0026.2520.8024.20+10.15+63.04%31245.34%
URI231006P004625002023-09-29 9:51AM EDT462.5015.1023.9026.400.00-3345.51%
URI231006P004650002023-09-29 12:05PM EDT465.0018.3424.5028.800.00-21247.41%
URI231006P004675002023-09-29 12:27PM EDT467.5018.7328.4031.000.00-2546.58%
URI231006P004700002023-10-02 2:46PM EDT470.0035.8129.6037.00+0.66+1.88%3482.01%
URI231006P004750002023-09-26 11:41AM EDT475.0033.6234.9038.300.00-4951.49%
URI231006P004800002023-09-21 9:51AM EDT480.0045.5039.0044.000.00-6766.85%
URI231006P004850002023-09-26 11:41AM EDT485.0042.7345.7049.300.00-4176.00%
URI231006P004900002023-09-15 3:06PM EDT490.0038.7049.9053.800.00-1674.56%