Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
31.262,59 -497,29 (-1,57%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.360,66 -456,29 (-1,70%) CMC Crypto 200
589,91 -13,63 (-2,26%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006C00370000 | 2023-09-06 10:31AM EDT | 370.00 | 111.50 | 65.10 | 69.50 | 0.00 | - | 2 | 1 | 119.73% |
| URI231006C00400000 | 2023-09-27 11:31AM EDT | 400.00 | 49.40 | 37.70 | 43.00 | 0.00 | - | 1 | 1 | 84.08% |
| URI231006C00410000 | 2023-09-27 2:40PM EDT | 410.00 | 36.95 | 28.20 | 30.50 | +0.45 | +1.23% | 1 | 2 | 58.86% |
| URI231006C00425000 | 2023-09-27 2:40PM EDT | 425.00 | 23.90 | 15.60 | 17.70 | 0.00 | - | 2 | 5 | 50.92% |
| URI231006C00430000 | 2023-09-29 11:14AM EDT | 430.00 | 23.60 | 12.10 | 13.00 | 0.00 | - | 2 | 5 | 48.76% |
| URI231006C00435000 | 2023-09-29 10:28AM EDT | 435.00 | 19.22 | 9.10 | 9.90 | 0.00 | - | 3 | 38 | 47.56% |
| URI231006C00437500 | 2023-09-28 10:15AM EDT | 437.50 | 15.30 | 7.80 | 8.50 | 0.00 | - | 1 | 22 | 46.89% |
| URI231006C00440000 | 2023-10-02 3:59PM EDT | 440.00 | 6.86 | 6.60 | 7.30 | -5.64 | -45.12% | 26 | 0 | 46.68% |
| URI231006C00442500 | 2023-10-02 2:23PM EDT | 442.50 | 4.69 | 5.60 | 6.20 | -9.11 | -66.01% | 5 | 23 | 46.38% |
| URI231006C00445000 | 2023-10-02 1:07PM EDT | 445.00 | 4.35 | 4.60 | 5.10 | -5.85 | -57.35% | 4 | 26 | 45.42% |
| URI231006C00447500 | 2023-10-02 11:10AM EDT | 447.50 | 5.70 | 3.80 | 4.30 | -2.78 | -32.78% | 4 | 0 | 45.53% |
| URI231006C00450000 | 2023-10-02 3:59PM EDT | 450.00 | 3.10 | 3.00 | 3.40 | -4.20 | -57.53% | 19 | 66 | 44.35% |
| URI231006C00452500 | 2023-10-02 3:45PM EDT | 452.50 | 2.28 | 2.25 | 3.10 | -3.62 | -61.36% | 14 | 14 | 46.50% |
| URI231006C00455000 | 2023-10-02 3:45PM EDT | 455.00 | 2.05 | 1.75 | 2.35 | -2.95 | -59.00% | 8 | 32 | 44.95% |
| URI231006C00457500 | 2023-10-02 3:45PM EDT | 457.50 | 1.40 | 1.35 | 1.80 | -2.50 | -64.10% | 9 | 11 | 44.06% |
| URI231006C00460000 | 2023-10-02 3:44PM EDT | 460.00 | 0.90 | 1.00 | 1.40 | -2.60 | -74.29% | 134 | 22 | 43.70% |
| URI231006C00462500 | 2023-10-02 3:44PM EDT | 462.50 | 0.65 | 0.75 | 1.20 | -3.75 | -85.23% | 9 | 5 | 44.75% |
| URI231006C00465000 | 2023-10-02 3:44PM EDT | 465.00 | 0.50 | 0.55 | 0.90 | -2.91 | -85.34% | 8 | 11 | 44.17% |
| URI231006C00467500 | 2023-10-02 3:18PM EDT | 467.50 | 0.50 | 0.40 | 0.70 | -2.90 | -85.29% | 19 | 10 | 44.17% |
| URI231006C00470000 | 2023-10-02 3:02PM EDT | 470.00 | 0.25 | 0.25 | 0.55 | -1.55 | -86.11% | 67 | 0 | 44.34% |
| URI231006C00472500 | 2023-10-02 3:42PM EDT | 472.50 | 0.25 | 0.10 | 0.40 | -1.15 | -82.14% | 25 | 7 | 43.90% |
| URI231006C00475000 | 2023-10-02 11:16AM EDT | 475.00 | 0.46 | 0.10 | 0.20 | -0.79 | -63.20% | 22 | 10 | 40.87% |
| URI231006C00477500 | 2023-10-02 3:44PM EDT | 477.50 | 0.24 | 0.05 | 1.00 | -1.96 | -89.09% | 17 | 2 | 51.29% |
| URI231006C00480000 | 2023-10-02 3:59PM EDT | 480.00 | 0.13 | 0.05 | 0.20 | -0.72 | -84.71% | 10 | 47 | 45.12% |
| URI231006C00482500 | 2023-10-02 3:44PM EDT | 482.50 | 0.19 | 0.00 | 0.20 | -1.78 | -90.36% | 58 | 2 | 47.22% |
| URI231006C00485000 | 2023-10-02 9:44AM EDT | 485.00 | 0.30 | 0.00 | 0.20 | -0.15 | -33.33% | 6 | 16 | 49.32% |
| URI231006C00490000 | 2023-10-02 11:27AM EDT | 490.00 | 0.15 | 0.00 | 0.45 | -0.30 | -66.67% | 2 | 36 | 54.35% |
| URI231006C00495000 | 2023-10-02 11:09AM EDT | 495.00 | 0.05 | 0.10 | 0.80 | -16.58 | -99.70% | 5 | 3 | 65.53% |
| URI231006C00500000 | 2023-09-29 11:53AM EDT | 500.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 19 | 56 | 53.71% |
| URI231006C00505000 | 2023-09-29 9:52AM EDT | 505.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 13 | 53 | 68.26% |
| URI231006C00510000 | 2023-09-28 12:11PM EDT | 510.00 | 0.26 | 0.00 | 1.45 | 0.00 | - | 9 | 41 | 85.11% |
| URI231006C00515000 | 2023-09-11 12:04PM EDT | 515.00 | 1.44 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 100.59% |
| URI231006C00520000 | 2023-09-21 12:29PM EDT | 520.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 94.19% |
| URI231006C00525000 | 2023-09-26 3:46PM EDT | 525.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 11 | 98.29% |
| URI231006C00530000 | 2023-09-28 3:43PM EDT | 530.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 33 | 102.39% |
| URI231006C00540000 | 2023-09-12 9:30AM EDT | 540.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 110.30% |
| URI231006C00545000 | 2023-09-29 10:02AM EDT | 545.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 74.22% |
| URI231006C00550000 | 2023-09-12 9:30AM EDT | 550.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 117.97% |
| URI231006C00570000 | 2023-09-14 3:08PM EDT | 570.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 132.62% |
| URI231006C00580000 | 2023-09-27 3:09PM EDT | 580.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 41 | 111.33% |
| URI231006C00600000 | 2023-09-27 2:59PM EDT | 600.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 60 | 102.34% |
| URI231006C00640000 | 2023-09-06 3:34PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 33 | 137.89% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006P00290000 | 2023-09-11 12:20PM EDT | 290.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 134.38% |
| URI231006P00315000 | 2023-09-25 11:45AM EDT | 315.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 147.85% |
| URI231006P00320000 | 2023-09-12 12:39PM EDT | 320.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 9 | 141.60% |
| URI231006P00325000 | 2023-09-26 3:47PM EDT | 325.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 58 | 0 | 129.10% |
| URI231006P00330000 | 2023-09-28 1:57PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 0 | 94.53% |
| URI231006P00335000 | 2023-09-28 12:23PM EDT | 335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 89.84% |
| URI231006P00340000 | 2023-09-28 1:57PM EDT | 340.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 285 | 285 | 85.16% |
| URI231006P00350000 | 2023-10-02 11:35AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 37 | 76.56% |
| URI231006P00360000 | 2023-09-14 10:25AM EDT | 360.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | - | 6 | 119.97% |
| URI231006P00375000 | 2023-10-02 12:06PM EDT | 375.00 | 0.05 | 0.00 | 1.15 | -0.75 | -93.75% | 3 | 1 | 83.98% |
| URI231006P00380000 | 2023-10-02 9:49AM EDT | 380.00 | 0.10 | 0.05 | 0.50 | -0.20 | -66.67% | 2 | 2 | 68.46% |
| URI231006P00385000 | 2023-10-02 12:48PM EDT | 385.00 | 0.15 | 0.05 | 0.80 | -0.85 | -85.00% | 7 | 41 | 67.97% |
| URI231006P00390000 | 2023-10-02 3:50PM EDT | 390.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 36 | 21 | 54.69% |
| URI231006P00395000 | 2023-10-02 11:00AM EDT | 395.00 | 0.20 | 0.30 | 0.75 | -0.08 | -28.57% | 50 | 353 | 58.89% |
| URI231006P00400000 | 2023-10-02 3:28PM EDT | 400.00 | 0.53 | 0.40 | 0.60 | -0.17 | -24.29% | 31 | 225 | 52.44% |
| URI231006P00405000 | 2023-10-02 12:49PM EDT | 405.00 | 0.71 | 0.60 | 0.80 | +0.05 | +7.58% | 17 | 0 | 50.12% |
| URI231006P00410000 | 2023-10-02 3:26PM EDT | 410.00 | 1.00 | 0.85 | 1.15 | +0.12 | +13.64% | 47 | 86 | 49.90% |
| URI231006P00415000 | 2023-10-02 3:00PM EDT | 415.00 | 2.03 | 1.25 | 1.65 | +0.73 | +56.15% | 19 | 28 | 48.13% |
| URI231006P00420000 | 2023-10-02 2:47PM EDT | 420.00 | 2.92 | 1.90 | 2.35 | +1.35 | +85.99% | 28 | 47 | 46.36% |
| URI231006P00425000 | 2023-10-02 2:40PM EDT | 425.00 | 4.50 | 2.90 | 3.40 | +2.31 | +105.48% | 132 | 256 | 45.17% |
| URI231006P00427500 | 2023-10-02 2:20PM EDT | 427.50 | 4.65 | 3.50 | 4.10 | +2.93 | +170.35% | 1 | 0 | 44.84% |
| URI231006P00430000 | 2023-10-02 3:28PM EDT | 430.00 | 5.10 | 4.30 | 4.80 | +1.55 | +43.66% | 13 | 33 | 43.88% |
| URI231006P00432500 | 2023-09-29 1:14PM EDT | 432.50 | 3.75 | 5.10 | 5.70 | -0.25 | -6.25% | 3 | 2 | 43.48% |
| URI231006P00435000 | 2023-10-02 3:28PM EDT | 435.00 | 7.04 | 6.10 | 6.60 | +2.64 | +60.00% | 7 | 58 | 42.42% |
| URI231006P00437500 | 2023-09-29 1:41PM EDT | 437.50 | 5.40 | 7.20 | 7.80 | -0.03 | -0.55% | 1 | 8 | 42.35% |
| URI231006P00440000 | 2023-10-02 3:15PM EDT | 440.00 | 10.40 | 8.50 | 9.30 | +3.75 | +56.39% | 42 | 0 | 43.21% |
| URI231006P00442500 | 2023-10-02 12:01PM EDT | 442.50 | 9.00 | 9.80 | 10.70 | +1.40 | +18.42% | 2 | 20 | 42.85% |
| URI231006P00445000 | 2023-10-02 3:47PM EDT | 445.00 | 12.55 | 11.30 | 12.10 | +3.73 | +42.29% | 22 | 0 | 41.75% |
| URI231006P00447500 | 2023-09-29 9:36AM EDT | 447.50 | 6.00 | 13.00 | 14.00 | 0.00 | - | 3 | 9 | 42.91% |
| URI231006P00450000 | 2023-10-02 1:04PM EDT | 450.00 | 15.80 | 14.30 | 15.90 | +4.90 | +44.95% | 1 | 23 | 43.51% |
| URI231006P00452500 | 2023-10-02 11:09AM EDT | 452.50 | 13.14 | 15.70 | 17.80 | +4.79 | +57.37% | 2 | 5 | 43.49% |
| URI231006P00455000 | 2023-09-29 3:28PM EDT | 455.00 | 13.50 | 18.00 | 20.00 | 0.00 | - | 16 | 38 | 45.09% |
| URI231006P00457500 | 2023-10-02 2:31PM EDT | 457.50 | 23.40 | 18.80 | 22.50 | +7.90 | +50.97% | 3 | 11 | 48.76% |
| URI231006P00460000 | 2023-10-02 2:46PM EDT | 460.00 | 26.25 | 20.80 | 24.20 | +10.15 | +63.04% | 3 | 12 | 45.34% |
| URI231006P00462500 | 2023-09-29 9:51AM EDT | 462.50 | 15.10 | 23.90 | 26.40 | 0.00 | - | 3 | 3 | 45.51% |
| URI231006P00465000 | 2023-09-29 12:05PM EDT | 465.00 | 18.34 | 24.50 | 28.80 | 0.00 | - | 2 | 12 | 47.41% |
| URI231006P00467500 | 2023-09-29 12:27PM EDT | 467.50 | 18.73 | 28.40 | 31.00 | 0.00 | - | 2 | 5 | 46.58% |
| URI231006P00470000 | 2023-10-02 2:46PM EDT | 470.00 | 35.81 | 29.60 | 37.00 | +0.66 | +1.88% | 3 | 4 | 82.01% |
| URI231006P00475000 | 2023-09-26 11:41AM EDT | 475.00 | 33.62 | 34.90 | 38.30 | 0.00 | - | 4 | 9 | 51.49% |
| URI231006P00480000 | 2023-09-21 9:51AM EDT | 480.00 | 45.50 | 39.00 | 44.00 | 0.00 | - | 6 | 7 | 66.85% |
| URI231006P00485000 | 2023-09-26 11:41AM EDT | 485.00 | 42.73 | 45.70 | 49.30 | 0.00 | - | 4 | 1 | 76.00% |
| URI231006P00490000 | 2023-09-15 3:06PM EDT | 490.00 | 38.70 | 49.90 | 53.80 | 0.00 | - | 1 | 6 | 74.56% |
