Deutsche Märkte öffnen in 10 Minuten
Nikkei 225
27.382,56 +19,81 (+0,07%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.181,20 -115,86 (-0,54%) CMC Crypto 200
521,75 -5,44 (-1,03%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230127C00270000 | 2023-01-24 3:56PM EST | 270.00 | 125.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI230127C00280000 | 2023-01-26 1:40PM EST | 280.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI230127C00330000 | 2023-01-23 10:32AM EST | 330.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| URI230127C00340000 | 2023-01-03 9:42AM EST | 340.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI230127C00345000 | 2023-01-12 10:47AM EST | 345.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI230127C00350000 | 2023-01-17 9:30AM EST | 350.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI230127C00355000 | 2023-01-25 2:36PM EST | 355.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| URI230127C00357500 | 2023-01-19 2:14PM EST | 357.50 | 22.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI230127C00360000 | 2023-01-24 2:08PM EST | 360.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI230127C00362500 | 2023-01-19 10:36AM EST | 362.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI230127C00365000 | 2023-01-26 11:06AM EST | 365.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI230127C00370000 | 2023-01-26 11:47AM EST | 370.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI230127C00372500 | 2023-01-25 3:37PM EST | 372.50 | 22.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| URI230127C00375000 | 2023-01-25 2:36PM EST | 375.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI230127C00377500 | 2023-01-26 11:02AM EST | 377.50 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI230127C00380000 | 2023-01-26 3:47PM EST | 380.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI230127C00382500 | 2023-01-25 1:11PM EST | 382.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI230127C00385000 | 2023-01-26 12:46PM EST | 385.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| URI230127C00387500 | 2023-01-26 2:06PM EST | 387.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URI230127C00390000 | 2023-01-26 3:25PM EST | 390.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| URI230127C00392500 | 2023-01-26 2:22PM EST | 392.50 | 36.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| URI230127C00395000 | 2023-01-26 3:25PM EST | 395.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| URI230127C00400000 | 2023-01-26 3:56PM EST | 400.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| URI230127C00405000 | 2023-01-26 3:24PM EST | 405.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| URI230127C00410000 | 2023-01-26 3:56PM EST | 410.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| URI230127C00415000 | 2023-01-26 3:17PM EST | 415.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| URI230127C00420000 | 2023-01-26 3:54PM EST | 420.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| URI230127C00425000 | 2023-01-26 3:58PM EST | 425.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| URI230127C00430000 | 2023-01-26 3:59PM EST | 430.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| URI230127C00440000 | 2023-01-26 3:59PM EST | 440.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| URI230127C00450000 | 2023-01-26 2:30PM EST | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI230127C00460000 | 2023-01-26 3:50PM EST | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| URI230127C00470000 | 2023-01-26 3:16PM EST | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230127P00240000 | 2023-01-12 11:46AM EST | 240.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI230127P00270000 | 2023-01-20 9:52AM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI230127P00275000 | 2023-01-20 9:52AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI230127P00280000 | 2023-01-20 2:35PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI230127P00290000 | 2023-01-06 3:44PM EST | 290.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI230127P00295000 | 2023-01-24 10:56AM EST | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI230127P00300000 | 2023-01-24 12:11PM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI230127P00305000 | 2022-12-28 3:12PM EST | 305.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI230127P00310000 | 2023-01-26 10:42AM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI230127P00315000 | 2023-01-26 10:32AM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI230127P00320000 | 2023-01-26 10:32AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI230127P00325000 | 2023-01-26 10:42AM EST | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI230127P00330000 | 2023-01-25 10:39AM EST | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| URI230127P00335000 | 2023-01-25 3:12PM EST | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| URI230127P00340000 | 2023-01-26 1:33PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| URI230127P00345000 | 2023-01-26 9:30AM EST | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI230127P00347500 | 2023-01-26 11:27AM EST | 347.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI230127P00350000 | 2023-01-26 1:33PM EST | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| URI230127P00352500 | 2023-01-26 11:27AM EST | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI230127P00355000 | 2023-01-26 1:47PM EST | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| URI230127P00357500 | 2023-01-26 10:35AM EST | 357.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| URI230127P00360000 | 2023-01-26 3:25PM EST | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| URI230127P00362500 | 2023-01-26 10:55AM EST | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| URI230127P00365000 | 2023-01-26 3:25PM EST | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| URI230127P00367500 | 2023-01-26 2:24PM EST | 367.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 50.00% |
| URI230127P00370000 | 2023-01-26 3:24PM EST | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| URI230127P00372500 | 2023-01-26 11:56AM EST | 372.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| URI230127P00375000 | 2023-01-26 3:24PM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| URI230127P00377500 | 2023-01-26 1:29PM EST | 377.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| URI230127P00380000 | 2023-01-26 1:01PM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| URI230127P00382500 | 2023-01-26 3:55PM EST | 382.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI230127P00385000 | 2023-01-26 3:09PM EST | 385.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| URI230127P00387500 | 2023-01-25 3:52PM EST | 387.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| URI230127P00390000 | 2023-01-26 11:14AM EST | 390.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| URI230127P00392500 | 2023-01-26 3:12PM EST | 392.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| URI230127P00395000 | 2023-01-26 2:27PM EST | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
