Deutsche Märkte öffnen in 3 Stunden 52 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
327,82-8,39 (-2,50%)
Börsenschluss: 04:00PM EST
329,00 +1,18 (+0,36%)
Nachbörse: 07:47PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220121C000350002021-11-10 6:48AM EST35.00192.13311.20314.500.00--12,609.08%
URI220121C000400002021-11-10 6:48AM EST40.00213.10306.30309.900.00-332,382.81%
URI220121C000500002021-11-10 6:48AM EST50.0083.74295.60299.600.00-322,015.04%
URI220121C000600002022-01-12 9:39AM EST60.00285.00265.80270.000.00-113593.75%
URI220121C000700002021-11-10 6:48AM EST70.00298.00275.70279.000.00-1271,591.55%
URI220121C000750002021-11-10 6:48AM EST75.00101.30270.70274.000.00-1261,516.02%
URI220121C000800002021-11-10 6:48AM EST80.00223.00266.30269.500.00-5101,464.11%
URI220121C000850002021-11-10 6:48AM EST85.0097.30261.50264.300.00-121,400.44%
URI220121C000900002022-01-13 11:40AM EST90.00252.81235.70240.000.00-125414.06%
URI220121C000950002021-11-10 6:48AM EST95.00151.19251.50254.500.00-131,290.09%
URI220121C001000002021-11-10 6:48AM EST100.00235.00246.20249.300.00-1151,233.20%
URI220121C001050002021-11-17 9:30AM EST105.00276.430.000.000.00-250.00%
URI220121C001100002021-12-17 11:39AM EST110.00225.00215.80219.900.00-119351.56%
URI220121C001150002021-11-10 6:48AM EST115.00213.14230.80234.100.00-11321,093.26%
URI220121C001200002021-12-21 3:16PM EST120.00212.86205.70210.000.00-140325.00%
URI220121C001250002021-11-10 6:48AM EST125.00209.25221.40224.600.00-1161,027.91%
URI220121C001300002021-11-10 6:48AM EST130.00194.30216.30219.100.00-158986.08%
URI220121C001350002021-11-10 6:48AM EST135.00177.24211.60214.100.00-1622954.88%
URI220121C001400002021-11-09 2:37PM EST140.00250.62206.20209.300.00-540920.39%
URI220121C001450002021-11-10 6:48AM EST145.00181.90201.60204.200.00-520891.85%
URI220121C001500002022-01-10 11:08AM EST150.00170.10175.90180.000.00-277296.88%
URI220121C001550002021-11-10 6:48AM EST155.00183.91191.50194.400.00-112833.69%
URI220121C001600002022-01-05 9:30AM EST160.00187.50166.00169.900.00-121273.83%
URI220121C001650002021-11-30 2:45PM EST165.00175.60163.40167.400.00-365420.85%
URI220121C001700002022-01-13 11:06AM EST170.00173.90155.80160.000.00-19239.06%
URI220121C001750002021-12-06 1:51PM EST175.00171.54157.80160.900.00-129492.38%
URI220121C001800002021-11-10 6:48AM EST180.0080.20166.70169.500.00-1037705.37%
URI220121C001850002021-11-10 6:48AM EST185.00149.85161.70165.000.00-118685.16%
URI220121C001900002021-12-14 12:28PM EST190.00148.50144.00148.000.00-323471.07%
URI220121C001950002022-01-11 1:16PM EST195.00133.50130.90135.000.00-218203.52%
URI220121C002000002022-01-12 9:39AM EST200.00145.15126.00130.000.00-130202.34%
URI220121C002100002022-01-11 3:40PM EST210.00123.30115.70120.000.00-156150.78%
URI220121C002200002021-12-23 1:53PM EST220.00113.68105.80110.000.00-368151.17%
URI220121C002300002022-01-10 10:58AM EST230.0088.7196.0099.900.00-1174143.95%
URI220121C002400002022-01-11 2:25PM EST240.0093.5886.0090.000.00-26155133.98%
URI220121C002450002021-12-29 9:48AM EST245.0090.1081.2084.900.00-11130.57%
URI220121C002500002022-01-05 9:30AM EST250.0066.6476.0079.900.00-2433113.28%
URI220121C002600002022-01-11 3:29PM EST260.0074.4066.0070.200.00-2328110.25%
URI220121C002700002022-01-05 9:30AM EST270.0050.0056.1059.800.00-18384.38%
URI220121C002800002022-01-11 2:45PM EST280.0053.6446.2050.100.00-326181.64%
URI220121C002850002022-01-11 11:40AM EST285.0036.5441.1045.400.00-4177.64%
URI220121C002900002022-01-10 11:55AM EST290.0029.9036.3039.900.00-1015964.26%
URI220121C002950002021-12-21 11:06AM EST295.0033.9031.0035.200.00--3556.74%
URI220121C003000002022-01-14 12:06PM EST300.0030.9027.5029.20-3.81-10.98%4020556.15%
URI220121C003050002022-01-11 10:53AM EST305.0016.4021.2024.500.00-1866.11%
URI220121C003100002022-01-14 3:45PM EST310.0018.7018.1019.90-4.10-17.98%120460.35%
URI220121C003125002022-01-11 12:44PM EST312.5016.2023.6027.400.00-21125.28%
URI220121C003150002022-01-14 2:48PM EST315.0012.5514.4015.30-5.15-29.10%61053.13%
URI220121C003175002022-01-12 3:59PM EST317.5016.5012.4013.400.00-1252.52%
URI220121C003200002022-01-13 12:33PM EST320.0020.0010.2011.200.00-915448.51%
URI220121C003225002022-01-14 1:53PM EST322.507.408.509.50-13.14-63.97%12647.84%
URI220121C003250002022-01-14 2:55PM EST325.007.007.108.30-10.30-59.54%213649.87%
URI220121C003275002022-01-14 3:18PM EST327.505.765.706.30-9.30-61.75%112444.86%
URI220121C003300002022-01-14 3:51PM EST330.005.024.405.20-6.88-57.82%3223645.35%
URI220121C003325002022-01-14 3:45PM EST332.503.603.304.40-9.70-72.93%153246.95%
URI220121C003350002022-01-14 3:35PM EST335.002.652.553.30-6.75-71.81%1612845.12%
URI220121C003375002022-01-14 2:35PM EST337.501.701.952.55-4.44-72.31%83144.85%
URI220121C003400002022-01-14 3:43PM EST340.001.431.301.70-4.87-77.30%4732242.26%
URI220121C003425002022-01-14 2:18PM EST342.500.850.951.25-4.15-83.00%22642.16%
URI220121C003450002022-01-14 3:20PM EST345.000.670.650.95-2.03-75.19%169042.73%
URI220121C003475002022-01-13 3:58PM EST347.502.260.400.750.00-44843.82%
URI220121C003500002022-01-14 3:44PM EST350.000.300.300.55-1.25-80.65%20563044.09%
URI220121C003525002022-01-13 3:46PM EST352.501.200.050.550.00-18047.66%
URI220121C003550002022-01-14 3:49PM EST355.000.250.000.45-1.10-81.48%812248.93%
URI220121C003600002022-01-14 12:55PM EST360.000.250.000.55-0.73-74.49%831650.39%
URI220121C003650002022-01-14 12:46PM EST365.000.050.000.35-0.70-93.33%4214652.15%
URI220121C003700002022-01-14 12:46PM EST370.000.150.050.70-0.15-50.00%525765.63%
URI220121C003750002022-01-06 9:44AM EST375.000.550.000.500.00-230166.60%
URI220121C003800002022-01-13 11:51AM EST380.000.950.000.850.00-123278.81%
URI220121C003850002022-01-05 9:31AM EST385.000.800.000.800.00-1383.50%
URI220121C003900002022-01-05 11:53AM EST390.000.400.000.650.00-313685.84%
URI220121C004000002022-01-14 10:15AM EST400.000.250.000.60-0.48-65.75%730694.73%
URI220121C004100002022-01-12 12:51PM EST410.000.100.000.750.00-297108.11%
URI220121C004200002022-01-06 3:48PM EST420.000.150.000.250.00-1136100.78%
URI220121C004300002022-01-11 1:12PM EST430.000.050.000.050.00-513891.41%
URI220121C004400002022-01-10 2:55PM EST440.000.050.000.800.00-13337136.91%
URI220121C004500002021-12-30 9:53AM EST450.000.390.000.650.00-354141.21%
URI220121C004600002022-01-06 9:59AM EST460.000.020.000.050.00-9214111.72%
URI220121C004700002021-11-22 2:05PM EST470.001.460.000.950.00-10113166.11%
URI220121C004800002022-01-03 9:39AM EST480.000.050.000.750.00-144168.16%
URI220121C004900002021-11-10 6:48AM EST490.002.100.501.700.00-2054207.86%
URI220121C005000002021-12-06 9:30AM EST500.000.450.000.000.00-114750.00%
URI220121C005200002021-12-31 3:22PM EST520.000.050.000.200.00-2046168.36%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220121P000350002021-11-15 1:26PM EST35.000.050.000.050.00-1387703.13%
URI220121P000400002021-11-10 6:48AM EST40.000.500.000.450.00-6288825.78%
URI220121P000450002021-11-10 6:48AM EST45.000.400.251.000.00-275892.19%
URI220121P000500002021-11-10 6:48AM EST50.000.320.000.300.00-40258703.13%
URI220121P000550002021-11-10 6:48AM EST55.000.610.000.600.00-1160724.22%
URI220121P000600002021-12-14 1:00PM EST60.000.050.000.050.00-51,431534.38%
URI220121P000650002021-11-26 12:50PM EST65.000.150.001.500.00-230746.09%
URI220121P000700002021-11-10 6:48AM EST70.000.380.150.500.00-5243633.59%
URI220121P000750002021-11-10 6:48AM EST75.001.200.000.700.00-10155611.72%
URI220121P000800002021-12-31 11:27AM EST80.000.050.000.050.00-40522443.75%
URI220121P000850002021-11-10 6:48AM EST85.000.300.000.750.00-3110566.41%
URI220121P000900002021-12-22 11:28AM EST90.000.050.000.050.00-140385407.81%
URI220121P000950002021-11-10 6:48AM EST95.000.340.000.400.00-2290482.03%
URI220121P001000002021-11-10 6:48AM EST100.000.650.001.400.00-262547.27%
URI220121P001050002021-12-31 11:27AM EST105.000.100.000.650.00-20147472.27%
URI220121P001100002021-11-10 6:48AM EST110.000.500.000.600.00-1167449.22%
URI220121P001150002021-11-10 6:48AM EST115.004.200.000.650.00-155436.33%
URI220121P001200002022-01-03 1:59PM EST120.000.050.000.200.00-3225365.63%
URI220121P001250002021-11-10 6:48AM EST125.000.350.000.900.00-24171421.88%
URI220121P001300002021-11-10 6:48AM EST130.000.690.000.900.00-80143405.86%
URI220121P001350002021-11-10 6:48AM EST135.000.900.004.800.00-8174519.43%
URI220121P001400002021-11-10 6:48AM EST140.000.690.000.750.00-152366.41%
URI220121P001450002021-11-10 6:48AM EST145.001.410.001.550.00-1012392.19%
URI220121P001500002021-11-10 6:48AM EST150.001.020.004.800.00-26133464.21%
URI220121P001550002021-11-10 6:48AM EST155.001.720.001.600.00-524364.84%
URI220121P001600002022-01-07 11:24AM EST160.000.100.000.750.00-260313.09%
URI220121P001650002021-11-10 6:48AM EST165.006.840.002.100.00-521353.22%
URI220121P001700002021-12-27 9:30AM EST170.000.740.000.650.00-546283.20%
URI220121P001750002021-12-27 9:30AM EST175.000.770.000.350.00-520250.78%
URI220121P001800002021-12-22 11:08AM EST180.000.250.000.650.00-193260.74%
URI220121P001850002021-12-14 11:12AM EST185.000.270.000.750.00-1556255.08%
URI220121P001900002021-12-09 1:42PM EST190.000.350.000.000.00-40050.00%
URI220121P001950002021-11-10 6:48AM EST195.006.000.200.900.00-1141247.85%
URI220121P002000002021-12-09 1:42PM EST200.000.620.000.000.00-3050.00%
URI220121P002100002022-01-04 9:55AM EST210.000.100.000.750.00-5115203.91%
URI220121P002200002022-01-07 3:32PM EST220.000.050.000.050.00-2270134.38%
URI220121P002300002021-12-09 1:42PM EST230.000.800.000.350.00-8208149.61%
URI220121P002400002022-01-07 3:29PM EST240.000.200.000.800.00-5230150.78%
URI220121P002500002022-01-03 9:30AM EST250.000.500.000.800.00-1342133.59%
URI220121P002550002021-12-20 10:21AM EST255.001.400.001.050.00--2131.15%
URI220121P002600002022-01-14 2:17PM EST260.000.100.000.400.00-5414104.88%
URI220121P002650002022-01-13 1:40PM EST265.000.100.000.900.00-313110.94%
URI220121P002700002022-01-14 11:26AM EST270.000.100.050.30+0.03+42.86%123888.09%
URI220121P002750002021-12-30 3:50PM EST275.000.360.101.000.00-262898.14%
URI220121P002800002022-01-13 3:30PM EST280.000.150.000.650.00-138181.45%
URI220121P002850002021-12-22 2:04PM EST285.000.850.050.850.00-1878.32%
URI220121P002900002022-01-14 2:36PM EST290.000.450.050.550.00-1225065.04%
URI220121P002950002022-01-14 2:50PM EST295.000.550.000.55+0.35+175.00%1011556.54%
URI220121P003000002022-01-14 2:42PM EST300.000.850.400.65+0.57+203.57%10176256.06%
URI220121P003050002022-01-14 1:03PM EST305.001.200.650.80+0.50+71.43%2736651.69%
URI220121P003100002022-01-14 3:37PM EST310.001.201.001.35+0.70+140.00%1001,22551.71%
URI220121P003125002022-01-14 1:13PM EST312.502.451.301.60-1.35-35.53%71849.56%
URI220121P003150002022-01-14 3:56PM EST315.001.951.702.15+0.85+77.27%12931849.90%
URI220121P003175002022-01-14 3:58PM EST317.502.402.102.90+1.55+182.35%262650.93%
URI220121P003200002022-01-14 2:19PM EST320.005.002.753.30+3.10+163.16%281,72247.85%
URI220121P003225002022-01-14 2:15PM EST322.505.653.204.20+3.97+236.31%215248.00%
URI220121P003250002022-01-14 1:59PM EST325.006.634.105.00+2.84+74.93%294646.29%
URI220121P003275002022-01-14 2:54PM EST327.507.005.306.30-3.95-36.07%16547.21%
URI220121P003300002022-01-14 2:29PM EST330.0010.206.607.60+6.70+191.43%4181146.97%
URI220121P003325002022-01-13 10:24AM EST332.505.457.708.90+2.83+108.02%15945.58%
URI220121P003350002022-01-14 11:01AM EST335.008.309.4010.40+3.85+86.52%17144.48%
URI220121P003375002022-01-13 2:14PM EST337.5010.0011.1012.40+4.70+88.68%13846.33%
URI220121P003400002022-01-14 2:29PM EST340.0018.0012.8014.40+9.40+109.30%610747.31%
URI220121P003425002022-01-13 3:08PM EST342.509.6013.8016.200.00-4545.22%
URI220121P003450002022-01-13 2:41PM EST345.0010.5517.0018.800.00-52650.98%
URI220121P003475002022-01-13 2:46PM EST347.5012.0018.8021.200.00-1354.27%
URI220121P003500002022-01-14 9:57AM EST350.0016.2921.8023.20+2.29+16.36%158451.88%
URI220121P003525002022-01-13 12:33PM EST352.5015.8423.6026.000.00-2460.13%
URI220121P003550002022-01-07 10:52AM EST355.0024.6025.1029.400.00-11775.59%
URI220121P003600002022-01-14 11:01AM EST360.0028.4730.9033.50+5.42+23.51%18571.85%
URI220121P003650002022-01-12 3:00PM EST365.0032.6535.1039.100.00-11688.09%
URI220121P003700002022-01-03 1:43PM EST370.0040.5740.3043.800.00-26691.21%
URI220121P003800002022-01-12 9:34AM EST380.0040.0050.0054.400.00-14852.34%
URI220121P003900002022-01-11 1:35PM EST390.0059.9560.1064.200.00-1033125.22%
URI220121P004000002022-01-05 12:48PM EST400.0054.4570.1074.000.00-1627134.64%
URI220121P004100002021-11-19 1:24PM EST410.0040.0075.4078.400.00-1170.00%
URI220121P004200002021-12-03 10:34AM EST420.0085.0085.2088.600.00-250.00%
URI220121P004300002021-11-22 11:32AM EST430.0051.30103.40106.400.00-10186.18%
URI220121P004400002021-11-24 12:18PM EST440.0069.10106.00109.000.00-100.00%
URI220121P004500002021-11-10 6:48AM EST450.00131.20100.50104.100.00--10.00%
URI220121P004600002021-11-02 1:05PM EST460.0077.30126.00129.500.00--10.00%