Deutsche Märkte schließen in 7 Stunden 14 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
683,61+8,03 (+1,19%)
Börsenschluss: 04:00PM EDT
683,80 +0,19 (+0,03%)
Vorbörslich: 04:42AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240322C004900002024-03-05 10:54AM EDT490.00210.530.000.000.00-100.00%
URI240322C005700002024-02-16 12:20PM EDT570.0094.64103.00111.000.00-120.00%
URI240322C006000002024-03-15 3:14PM EDT600.0078.500.000.000.00--00.00%
URI240322C006200002024-02-16 4:41PM EDT620.0048.8053.0060.000.00-250.00%
URI240322C006300002024-02-13 4:30PM EDT630.0030.9841.4048.200.00-240.00%
URI240322C006400002024-02-22 3:18PM EDT640.0038.500.000.000.00-200.00%
URI240322C006450002024-03-11 10:42AM EDT645.0023.800.000.000.00-100.00%
URI240322C006500002024-03-14 10:05AM EDT650.0029.500.000.000.00-500.00%
URI240322C006550002024-03-11 1:41PM EDT655.0020.100.000.000.00-500.00%
URI240322C006600002024-03-18 11:39AM EDT660.0029.250.000.00+6.70+29.71%100.00%
URI240322C006625002024-03-12 12:21PM EDT662.5021.000.000.000.00-200.00%
URI240322C006650002024-03-15 2:44PM EDT665.0019.950.000.000.00-1000.00%
URI240322C006700002024-03-18 11:39AM EDT670.0020.350.000.00+4.05+24.85%200.00%
URI240322C006725002024-03-12 11:32AM EDT672.5017.580.000.000.00-100.00%
URI240322C006750002024-03-18 12:02PM EDT675.0014.980.000.00+3.15+26.63%200.00%
URI240322C006775002024-03-18 10:56AM EDT677.5014.200.000.00+3.57+33.58%200.00%
URI240322C006800002024-03-18 3:56PM EDT680.0012.300.000.00+1.84+17.59%200.00%
URI240322C006825002024-03-18 12:02PM EDT682.5010.720.000.00+1.52+16.52%200.00%
URI240322C006850002024-03-18 12:51PM EDT685.009.900.000.00+0.05+0.51%200.39%
URI240322C006875002024-03-15 9:42AM EDT687.5010.900.000.000.00-101.56%
URI240322C006900002024-03-18 3:39PM EDT690.008.410.000.00+0.91+12.13%501.56%
URI240322C006925002024-03-18 11:11AM EDT692.507.800.000.00-7.02-47.37%203.13%
URI240322C006950002024-03-18 10:05AM EDT695.004.500.000.00-1.80-28.57%203.13%
URI240322C006975002024-03-18 3:17PM EDT697.505.700.000.00-0.30-5.00%1003.13%
URI240322C007000002024-03-18 3:39PM EDT700.004.750.000.00-0.15-3.06%1606.25%
URI240322C007050002024-03-18 1:41PM EDT705.003.320.000.00+0.47+16.49%1306.25%
URI240322C007100002024-03-18 3:39PM EDT710.002.620.000.00-0.28-9.66%906.25%
URI240322C007150002024-03-18 3:32PM EDT715.001.900.000.00-0.28-12.84%12012.50%
URI240322C007200002024-03-18 2:57PM EDT720.001.490.000.00+0.19+14.62%7012.50%
URI240322C007250002024-03-18 3:09PM EDT725.000.850.000.00-0.70-45.16%5012.50%
URI240322C007300002024-03-18 1:20PM EDT730.000.620.000.00-0.31-33.33%4012.50%
URI240322C007350002024-03-18 1:20PM EDT735.000.30--+0.30---0.00%
URI240322C007400002024-03-12 12:25PM EDT740.001.200.000.000.00-1012.50%
URI240322C007450002024-03-18 11:48AM EDT745.000.150.000.00-0.40-72.73%101012.50%
URI240322C007500002024-03-15 2:37PM EDT750.000.600.000.000.00-1025.00%
URI240322C007550002024-03-11 1:18PM EDT755.000.740.000.000.00-5025.00%
URI240322C007600002024-03-18 1:11PM EDT760.000.050.000.00-0.63-92.65%4025.00%
URI240322C007650002024-03-18 1:10PM EDT765.000.05--+0.05---0.00%
URI240322C007700002024-03-04 10:55AM EDT770.006.660.000.000.00-4025.00%
URI240322C007800002024-03-15 2:06PM EDT780.000.100.000.000.00-11025.00%
URI240322C007900002024-02-13 11:34AM EDT790.000.970.001.500.00--175.20%
URI240322C008000002024-03-18 9:46AM EDT800.000.050.000.000.00-2025.00%
URI240322C008100002024-03-14 1:43PM EDT810.000.050.000.000.00-1025.00%
URI240322C008200002024-02-06 2:37PM EDT820.000.700.052.250.00--197.66%
URI240322C008300002024-03-14 2:34PM EDT830.000.10-0.000.00--050.00%
URI240322C008400002024-03-12 11:27AM EDT840.000.100.000.000.00-126050.00%
URI240322C008500002024-03-11 3:33PM EDT850.000.100.000.000.00-8050.00%
URI240322C008600002024-03-11 12:41PM EDT860.000.050.000.000.00-11050.00%
URI240322C008700002024-03-11 12:07PM EDT870.000.050.000.000.00-3050.00%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240322P004300002024-03-11 10:27AM EDT430.000.100.000.000.00-5050.00%
URI240322P004400002024-03-11 10:26AM EDT440.000.100.000.000.00-5050.00%
URI240322P004600002024-03-07 4:50PM EDT460.000.100.000.000.00-25050.00%
URI240322P004700002024-03-15 3:11PM EDT470.000.050.000.000.00-22050.00%
URI240322P004800002024-03-05 3:14PM EDT480.000.060.000.000.00-20050.00%
URI240322P005000002024-02-12 12:19PM EDT500.000.860.001.500.00--1148.63%
URI240322P005200002024-03-14 1:45PM EDT520.000.050.100.000.00--094.53%
URI240322P005300002024-03-06 4:58PM EDT530.001.400.000.000.00-2050.00%
URI240322P005400002024-03-18 9:47AM EDT540.000.050.000.00-0.30-85.71%7050.00%
URI240322P005500002024-02-07 2:26PM EDT550.002.640.104.200.00--2132.79%
URI240322P005700002024-03-18 3:57PM EDT570.000.100.000.00-0.15-60.00%26025.00%
URI240322P005800002024-03-18 9:40AM EDT580.000.140.000.00-0.16-53.33%1025.00%
URI240322P005900002024-03-18 3:50PM EDT590.000.050.000.00-0.56-91.80%3025.00%
URI240322P005950002024-03-18 12:17PM EDT595.000.050.000.00-0.30-85.71%2025.00%
URI240322P006000002024-03-18 1:11PM EDT600.000.050.000.00-0.35-87.50%6025.00%
URI240322P006050002024-03-18 3:21PM EDT605.000.050.000.00-0.24-82.76%4025.00%
URI240322P006100002024-03-18 3:21PM EDT610.000.050.000.00-2.45-98.00%6025.00%
URI240322P006150002024-03-18 3:21PM EDT615.000.080.000.00-0.42-84.00%2025.00%
URI240322P006200002024-03-18 9:32AM EDT620.000.480.000.00-0.29-37.66%10025.00%
URI240322P006250002024-03-15 10:05AM EDT625.001.150.000.000.00-1012.50%
URI240322P006300002024-03-18 11:29AM EDT630.000.320.000.00-0.78-70.91%120012.50%
URI240322P006350002024-03-18 3:46PM EDT635.000.400.000.00-1.10-73.33%169012.50%
URI240322P006400002024-03-18 3:03PM EDT640.000.560.000.00-1.47-72.41%50012.50%
URI240322P006450002024-03-18 10:56AM EDT645.001.080.000.00-1.68-60.87%21012.50%
URI240322P006500002024-03-18 3:03PM EDT650.001.040.000.00-2.39-69.68%60012.50%
URI240322P006550002024-03-18 1:55PM EDT655.001.550.000.00-2.75-63.95%4606.25%
URI240322P006600002024-03-18 2:27PM EDT660.002.130.000.00-4.17-66.19%4306.25%
URI240322P006625002024-03-14 3:38PM EDT662.509.600.000.000.00-506.25%
URI240322P006650002024-03-18 10:00AM EDT665.005.000.000.00-3.31-39.83%1006.25%
URI240322P006675002024-03-13 12:02PM EDT667.5010.300.000.000.00--06.25%
URI240322P006700002024-03-18 2:08PM EDT670.004.190.000.00-4.81-53.44%303.13%
URI240322P006725002024-03-18 11:45AM EDT672.505.200.000.00-9.25-64.01%103.13%
URI240322P006750002024-03-18 3:43PM EDT675.006.000.000.00-4.70-43.93%1503.13%
URI240322P006775002024-03-15 3:53PM EDT677.5013.800.000.000.00-701.56%
URI240322P006800002024-03-18 3:56PM EDT680.008.400.000.00-5.80-40.85%401.56%
URI240322P006825002024-03-18 11:45AM EDT682.508.950.000.00-7.50-45.59%200.39%
URI240322P006850002024-03-12 9:57AM EDT685.0022.800.000.000.00--00.00%
URI240322P006875002024-03-15 10:40AM EDT687.5015.800.000.000.00-100.00%
URI240322P006900002024-03-15 10:54AM EDT690.0017.360.000.000.00-100.00%
URI240322P006925002024-03-15 10:40AM EDT692.5018.850.000.000.00--00.00%
URI240322P006950002024-03-15 10:54AM EDT695.0020.550.000.000.00-100.00%
URI240322P006975002024-03-15 1:23PM EDT697.5026.320.000.000.00--00.00%
URI240322P007000002024-03-15 1:46PM EDT700.0028.350.000.000.00-200.00%
URI240322P007100002024-03-07 12:15PM EDT710.0041.850.000.000.00-1100.00%
URI240322P007150002024-03-07 1:04PM EDT715.0043.850.000.000.00-1500.00%
URI240322P007200002024-03-14 12:21PM EDT720.0045.400.000.000.00-400.00%
URI240322P007250002024-03-07 1:49PM EDT725.0052.850.000.000.00-1400.00%
URI240322P007350002024-03-07 1:32PM EDT735.0062.0648.0054.400.00-9061.73%
URI240322P007700002024-03-18 9:32AM EDT770.0087.60--+87.60---0.00%
URI240322P007850002024-03-18 9:32AM EDT785.00102.70--+102.70---0.00%
URI240322P008800002024-03-18 9:32AM EDT880.00197.60--+197.60---0.00%