Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
260,96-2,41 (-0,92%)
Ab 12:05PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220930C002550002022-09-23 2:16PM EDT255.008.7010.4011.300.00-292262.24%
URI220930C002600002022-09-26 11:09AM EDT260.008.307.308.20-0.80-8.79%41659.70%
URI220930C002650002022-09-26 10:48AM EDT265.006.805.105.70+0.20+3.03%147058.98%
URI220930C002675002022-09-26 11:41AM EDT267.504.604.104.60-0.50-9.80%5320757.96%
URI220930C002700002022-09-26 11:20AM EDT270.003.503.203.60-0.90-20.45%29156.59%
URI220930C002725002022-09-26 10:10AM EDT272.503.802.503.10+0.20+5.56%563857.30%
URI220930C002750002022-09-26 9:56AM EDT275.003.861.902.30+1.21+45.66%19222655.86%
URI220930C002775002022-09-26 9:33AM EDT277.503.701.451.85+1.75+89.74%514555.98%
URI220930C002800002022-09-26 10:00AM EDT280.002.101.001.45+0.70+50.00%91055.25%
URI220930C002825002022-09-26 10:31AM EDT282.501.930.851.05+0.63+48.46%2855.54%
URI220930C002850002022-09-26 11:28AM EDT285.000.600.350.90-0.64-51.61%15753.71%
URI220930C002875002022-09-22 10:27AM EDT287.503.000.701.050.00-1562.65%
URI220930C002900002022-09-26 10:16AM EDT290.000.820.101.05-1.58-65.83%22860.30%
URI220930C002925002022-09-26 10:31AM EDT292.500.730.350.00-10.37-93.42%11750.88%
URI220930C002950002022-09-22 12:40PM EDT295.001.450.000.700.00-23261.08%
URI220930C002975002022-09-19 3:58PM EDT297.508.400.000.000.00--1425.00%
URI220930C003000002022-09-22 3:48PM EDT300.000.900.050.650.00-3413767.68%
URI220930C003025002022-09-19 3:24PM EDT302.505.900.001.050.00-121576.66%
URI220930C003050002022-09-23 3:03PM EDT305.000.550.000.300.00-21764.45%
URI220930C003075002022-09-21 11:49AM EDT307.503.250.000.300.00--667.19%
URI220930C003100002022-09-26 9:53AM EDT310.000.100.000.25-0.10-50.00%93768.16%
URI220930C003125002022-09-23 3:17PM EDT312.500.490.000.300.00-1472.75%
URI220930C003150002022-09-23 10:29AM EDT315.000.350.050.25+0.20+133.33%465275.39%
URI220930C003200002022-09-21 9:35AM EDT320.001.050.000.000.00-12325.00%
URI220930C003225002022-09-15 2:25PM EDT322.501.470.000.000.00--250.00%
URI220930C003250002022-09-12 10:54AM EDT325.005.300.000.000.00-51250.00%
URI220930C003300002022-09-23 3:37PM EDT330.000.180.000.000.00-13314650.00%
URI220930C003350002022-09-02 3:44PM EDT335.001.250.000.800.00-317111.04%
URI220930C003400002022-09-21 2:42PM EDT340.001.200.000.000.00-23350.00%
URI220930C003450002022-09-12 10:09AM EDT345.001.250.000.000.00-31550.00%
URI220930C003500002022-09-22 2:16PM EDT350.000.100.002.500.00-24155.86%
URI220930C003550002022-09-22 10:13AM EDT355.000.100.000.800.00-1130131.64%
URI220930C003600002022-08-23 12:15PM EDT360.001.700.004.800.00-243193.12%
URI220930C003650002022-08-25 9:30AM EDT365.000.950.003.000.00-149179.20%
URI220930C003700002022-08-18 12:26PM EDT370.001.500.004.800.00-437204.88%
URI220930C003750002022-08-17 3:51PM EDT375.002.850.004.800.00-712210.60%
URI220930C003800002022-09-19 10:44AM EDT380.000.100.000.300.00-1527135.74%
URI220930C003850002022-08-17 2:58PM EDT385.001.750.000.000.00-5550.00%
URI220930C003900002022-09-16 1:43PM EDT390.000.050.000.300.00-515143.75%
URI220930C004000002022-09-09 11:58AM EDT400.000.100.000.350.00-614154.30%
URI220930C004100002022-09-09 12:12PM EDT410.000.100.000.000.00-2250.00%
URI220930C004200002022-09-26 9:30AM EDT420.000.010.000.10-0.04-80.00%43720147.66%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220930P001600002022-09-22 12:08PM EDT160.000.010.000.050.00-1921148.44%
URI220930P001650002022-09-12 10:06AM EDT165.000.050.000.800.00--1195.70%
URI220930P001700002022-09-26 10:43AM EDT170.000.010.000.05-0.04-80.00%158294131.25%
URI220930P001750002022-09-12 11:17AM EDT175.000.050.001.850.00--11201.27%
URI220930P001800002022-08-29 2:22PM EDT180.000.200.000.000.00--2650.00%
URI220930P001850002022-09-20 12:32PM EDT185.000.050.000.000.00-21150.00%
URI220930P001900002022-08-29 2:20PM EDT190.000.330.000.250.00--6119.53%
URI220930P001950002022-09-22 12:45PM EDT195.000.010.000.000.00-13350.00%
URI220930P002000002022-09-23 3:06PM EDT200.000.100.000.000.00-88550.00%
URI220930P002050002022-09-23 9:47AM EDT205.000.050.004.800.00-15167.92%
URI220930P002100002022-09-21 3:59PM EDT210.000.050.000.350.00--189.84%
URI220930P002250002022-09-22 9:48AM EDT225.000.800.000.500.00--168.75%
URI220930P002300002022-09-23 3:30PM EDT230.000.750.000.700.00-1164.11%
URI220930P002350002022-09-23 11:44AM EDT235.001.200.351.050.00-1164.40%
URI220930P002400002022-09-23 2:09PM EDT240.002.150.901.450.00-242962.94%
URI220930P002450002022-09-23 3:22PM EDT245.002.641.552.150.00-261660.79%
URI220930P002500002022-09-26 11:41AM EDT250.002.752.653.20-0.95-25.68%632259.55%
URI220930P002550002022-09-26 9:43AM EDT255.003.404.104.70-2.40-41.38%83057.96%
URI220930P002600002022-09-26 9:33AM EDT260.004.806.206.80-1.90-28.36%8216857.31%
URI220930P002650002022-09-26 10:58AM EDT265.008.408.509.40-0.20-2.33%148354.88%
URI220930P002675002022-09-26 11:24AM EDT267.5010.8010.0010.90+1.10+11.34%161454.13%
URI220930P002700002022-09-26 11:12AM EDT270.0012.0011.7012.50+0.50+4.35%153153.43%
URI220930P002725002022-09-26 10:18AM EDT272.5010.0013.4014.30-3.30-24.81%72552.37%
URI220930P002750002022-09-23 3:42PM EDT275.0015.9515.3016.200.00-815651.47%
URI220930P002775002022-09-23 9:45AM EDT277.5015.3017.1018.600.00-1551.61%
URI220930P002800002022-09-23 3:16PM EDT280.0020.1019.4020.700.00-66952.05%
URI220930P002825002022-09-22 9:57AM EDT282.5011.2021.4022.900.00--1461.87%
URI220930P002850002022-09-22 9:57AM EDT285.0012.7022.6026.300.00-22778.59%
URI220930P002875002022-09-20 1:05PM EDT287.509.1024.7028.900.00-2884.69%
URI220930P002900002022-09-23 3:16PM EDT290.0028.9527.8030.000.00-511768.31%
URI220930P002925002022-09-21 10:29AM EDT292.508.0029.0033.900.00-141994.04%
URI220930P002950002022-09-21 1:48PM EDT295.009.3031.6036.500.00-114399.93%
URI220930P002975002022-09-21 2:33PM EDT297.5013.5034.0038.500.00--1897.22%
URI220930P003000002022-09-26 10:06AM EDT300.0036.0136.7040.80+24.01+200.08%52998.29%
URI220930P003025002022-09-19 3:28PM EDT302.5012.8038.5043.400.00-510103.96%
URI220930P003050002022-09-19 10:15AM EDT305.0016.4843.1045.300.00-111665.04%
URI220930P003075002022-09-14 10:30AM EDT307.5024.1043.8048.500.00-50113.53%
URI220930P003100002022-08-26 3:50PM EDT310.0016.2045.1049.800.00-11093.26%
URI220930P003150002022-09-22 9:37AM EDT315.0034.1551.5056.300.00-213129.96%
URI220930P003175002022-09-19 11:11AM EDT317.5025.3454.0058.900.00-10135.35%
URI220930P003200002022-09-22 9:37AM EDT320.0039.0056.5061.000.00-218132.32%
URI220930P003225002022-09-16 11:17AM EDT322.5039.8859.0063.500.00--5135.89%
URI220930P003250002022-08-29 9:47AM EDT325.0028.3161.1066.000.00-13139.40%
URI220930P003300002022-08-24 9:45AM EDT330.0027.770.000.000.00-130.00%
URI220930P003350002022-08-22 9:50AM EDT335.0027.9540.5045.500.00-130.00%
URI220930P003400002022-08-16 10:42AM EDT340.0017.2046.5051.400.00-130.00%
URI220930P003450002022-08-16 3:47PM EDT345.0018.1054.0058.300.00-680.00%