Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.412,87 -526,38 (-2,78%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220708C00237500 | 2022-06-29 12:28PM EDT | 237.50 | 7.30 | - | - | 0.00 | - | - | - | 0.00% |
| URI220708C00240000 | 2022-06-29 10:25AM EDT | 240.00 | 5.25 | 7.30 | 8.20 | -2.45 | -31.82% | 13 | 6 | 43.04% |
| URI220708C00242500 | 2022-06-30 10:20AM EDT | 242.50 | 5.50 | - | - | 0.00 | - | - | - | 0.00% |
| URI220708C00245000 | 2022-07-01 3:50PM EDT | 245.00 | 5.35 | 4.60 | 5.40 | +0.98 | +22.43% | 28 | 11 | 42.27% |
| URI220708C00247500 | 2022-07-01 2:38PM EDT | 247.50 | 3.75 | 3.60 | 4.10 | -4.50 | -54.55% | 4 | 1 | 40.70% |
| URI220708C00250000 | 2022-07-01 2:53PM EDT | 250.00 | 2.80 | 2.65 | 3.30 | -0.62 | -18.13% | 103 | 13 | 41.60% |
| URI220708C00252500 | 2022-07-01 10:41AM EDT | 252.50 | 1.27 | 2.00 | 2.30 | -1.37 | -51.89% | 2 | 11 | 39.55% |
| URI220708C00255000 | 2022-07-01 3:32PM EDT | 255.00 | 1.65 | 1.35 | 1.80 | -0.60 | -26.67% | 19 | 138 | 40.45% |
| URI220708C00260000 | 2022-07-01 3:16PM EDT | 260.00 | 0.68 | 0.60 | 0.85 | -0.67 | -49.63% | 10 | 11 | 39.04% |
| URI220708C00262500 | 2022-06-30 2:27PM EDT | 262.50 | 1.00 | 0.45 | 0.85 | 0.00 | - | 3 | 3 | 43.12% |
| URI220708C00265000 | 2022-06-30 3:31PM EDT | 265.00 | 0.08 | 0.25 | 0.80 | -0.52 | -86.67% | 1 | 23 | 46.29% |
| URI220708C00270000 | 2022-06-30 12:37PM EDT | 270.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 53.35% |
| URI220708C00275000 | 2022-07-01 2:38PM EDT | 275.00 | 0.15 | 0.00 | 0.40 | -0.88 | -85.44% | 2 | 14 | 52.15% |
| URI220708C00280000 | 2022-06-30 2:23PM EDT | 280.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 35 | 37 | 89.77% |
| URI220708C00285000 | 2022-06-17 10:32AM EDT | 285.00 | 2.38 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 73.14% |
| URI220708C00290000 | 2022-06-13 1:19PM EDT | 290.00 | 5.30 | 0.00 | 1.05 | 0.00 | - | 3 | 21 | 73.73% |
| URI220708C00295000 | 2022-06-15 2:15PM EDT | 295.00 | 2.60 | 0.00 | 1.65 | 0.00 | - | 1 | 12 | 87.16% |
| URI220708C00300000 | 2022-06-13 10:54AM EDT | 300.00 | 2.75 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 106.64% |
| URI220708C00305000 | 2022-06-21 1:41PM EDT | 305.00 | 1.58 | 0.00 | 3.70 | 0.00 | - | 1 | 6 | 118.92% |
| URI220708C00310000 | 2022-06-10 1:53PM EDT | 310.00 | 4.00 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 119.82% |
| URI220708C00315000 | 2022-06-10 1:51PM EDT | 315.00 | 3.10 | 0.00 | 1.70 | 0.00 | - | 3 | 5 | 110.35% |
| URI220708C00320000 | 2022-06-14 12:34PM EDT | 320.00 | 0.61 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 130.42% |
| URI220708C00325000 | 2022-06-21 1:41PM EDT | 325.00 | 1.92 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 119.39% |
| URI220708C00330000 | 2022-06-14 12:34PM EDT | 330.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 157.89% |
| URI220708C00335000 | 2022-06-07 3:46PM EDT | 335.00 | 4.70 | 0.00 | 1.00 | 0.00 | - | - | 53 | 118.95% |
| URI220708C00340000 | 2022-06-10 10:46AM EDT | 340.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 1 | 401 | 129.10% |
| URI220708C00345000 | 2022-06-07 3:46PM EDT | 345.00 | 2.65 | 0.00 | 3.00 | 0.00 | - | - | 35 | 156.79% |
| URI220708C00350000 | 2022-06-07 3:18PM EDT | 350.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 153.27% |
| URI220708C00355000 | 2022-06-08 12:45PM EDT | 355.00 | 0.92 | 0.00 | 2.25 | 0.00 | - | - | 3 | 157.23% |
| URI220708C00360000 | 2022-06-06 1:29PM EDT | 360.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 189.65% |
| URI220708C00365000 | 2022-06-06 3:21PM EDT | 365.00 | 0.66 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 191.70% |
| URI220708C00400000 | 2022-06-24 11:29AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 311 | 311 | 121.09% |
| URI220708C00420000 | 2022-06-14 11:57AM EDT | 420.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 21 | 175.59% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220708P00160000 | 2022-07-01 11:54AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 80 | 26 | 110.16% |
| URI220708P00165000 | 2022-06-30 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 103.13% |
| URI220708P00170000 | 2022-06-28 10:32AM EDT | 170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 120.12% |
| URI220708P00175000 | 2022-06-28 2:29PM EDT | 175.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 121.09% |
| URI220708P00180000 | 2022-07-01 2:07PM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 38 | 92.38% |
| URI220708P00205000 | 2022-06-29 1:06PM EDT | 205.00 | 0.56 | - | - | 0.00 | - | - | - | 0.00% |
| URI220708P00210000 | 2022-06-17 3:58PM EDT | 210.00 | 2.83 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 63.72% |
| URI220708P00215000 | 2022-06-29 1:06PM EDT | 215.00 | 1.08 | 0.00 | 0.40 | 0.00 | - | 35 | 39 | 50.00% |
| URI220708P00217500 | 2022-06-29 11:29AM EDT | 217.50 | 1.30 | 0.05 | 0.95 | 0.00 | - | 1 | 26 | 55.47% |
| URI220708P00220000 | 2022-07-01 1:22PM EDT | 220.00 | 0.65 | 0.15 | 0.75 | -2.07 | -76.10% | 1 | 14 | 56.42% |
| URI220708P00225000 | 2022-07-01 3:03PM EDT | 225.00 | 0.80 | 0.70 | 0.80 | -1.65 | -67.35% | 25 | 32 | 47.97% |
| URI220708P00227500 | 2022-06-29 10:27AM EDT | 227.50 | 2.75 | 0.80 | 1.10 | 0.00 | - | 1 | 26 | 47.61% |
| URI220708P00230000 | 2022-06-24 10:15AM EDT | 230.00 | 3.10 | 1.05 | 1.35 | 0.00 | - | 8 | 10 | 45.63% |
| URI220708P00232500 | 2022-07-01 3:25PM EDT | 232.50 | 1.70 | 1.40 | 1.75 | -0.80 | -32.00% | 11 | 4 | 44.58% |
| URI220708P00235000 | 2022-07-01 12:59PM EDT | 235.00 | 1.90 | 1.95 | 2.35 | -2.11 | -52.62% | 40 | 58 | 44.43% |
| URI220708P00237500 | 2022-07-01 3:25PM EDT | 237.50 | 2.90 | 2.45 | 2.90 | -2.75 | -48.67% | 6 | 27 | 42.70% |
| URI220708P00240000 | 2022-07-01 2:04PM EDT | 240.00 | 4.70 | 3.30 | 3.70 | -1.74 | -27.02% | 15 | 69 | 41.96% |
| URI220708P00242500 | 2022-07-01 12:36PM EDT | 242.50 | 5.88 | 4.20 | 4.70 | +1.38 | +30.67% | 20 | 34 | 41.50% |
| URI220708P00245000 | 2022-07-01 10:54AM EDT | 245.00 | 8.20 | 5.50 | 5.90 | -1.66 | -16.84% | 1 | 13 | 41.24% |
| URI220708P00247500 | 2022-07-01 9:45AM EDT | 247.50 | 7.40 | 6.70 | 7.40 | -3.90 | -34.51% | 1 | 11 | 41.91% |
| URI220708P00250000 | 2022-06-30 11:47AM EDT | 250.00 | 10.35 | 8.20 | 8.90 | 0.00 | - | 8 | 14 | 41.28% |
| URI220708P00252500 | 2022-06-27 2:15PM EDT | 252.50 | 8.40 | 9.90 | 10.70 | 0.00 | - | - | 5 | 41.80% |
| URI220708P00255000 | 2022-06-23 2:50PM EDT | 255.00 | 23.70 | 11.40 | 13.20 | 0.00 | - | 5 | 16 | 47.51% |
| URI220708P00257500 | 2022-06-27 11:29AM EDT | 257.50 | 9.40 | 13.70 | 14.60 | 0.00 | - | - | 1 | 41.97% |
| URI220708P00260000 | 2022-06-28 11:14AM EDT | 260.00 | 10.75 | 15.60 | 17.00 | 0.00 | - | 1 | 3 | 45.48% |
| URI220708P00265000 | 2022-06-24 11:49AM EDT | 265.00 | 16.80 | 19.00 | 22.60 | 0.00 | - | 10 | 20 | 61.33% |
| URI220708P00270000 | 2022-06-17 1:46PM EDT | 270.00 | 32.00 | 23.50 | 27.80 | 0.00 | - | 1 | 13 | 72.36% |
| URI220708P00275000 | 2022-06-16 10:16AM EDT | 275.00 | 28.50 | 28.20 | 33.00 | 0.00 | - | 4 | 1 | 83.11% |
| URI220708P00280000 | 2022-06-23 11:32AM EDT | 280.00 | 42.03 | 33.20 | 38.00 | 0.00 | - | 2 | 13 | 91.16% |
| URI220708P00285000 | 2022-06-27 3:53PM EDT | 285.00 | 34.28 | 38.30 | 43.00 | 0.00 | - | 2 | 0 | 98.85% |
| URI220708P00290000 | 2022-06-16 10:29AM EDT | 290.00 | 39.97 | 43.10 | 48.00 | 0.00 | - | 1 | 2 | 106.23% |
| URI220708P00300000 | 2022-06-10 10:00AM EDT | 300.00 | 18.50 | 53.00 | 57.80 | 0.00 | - | 1 | 1 | 117.29% |
| URI220708P00310000 | 2022-05-27 11:05AM EDT | 310.00 | 26.50 | 59.40 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
