Deutsche Märkte geschlossen
DAX
12.227,92 -56,27 (-0,46%) Euro Stoxx 50
3.342,56 -6,04 (-0,18%) Dow Jones 30
29.414,97 -175,44 (-0,59%) Gold
1.642,70 -12,90 (-0,78%) EUR/USD
0,9617 -0,0071 (-0,73%) BTC-EUR
19.853,73 -46,27 (-0,23%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220930C00255000 | 2022-09-23 2:16PM EDT | 255.00 | 8.70 | 10.40 | 11.30 | 0.00 | - | 29 | 22 | 62.24% |
| URI220930C00260000 | 2022-09-26 11:09AM EDT | 260.00 | 8.30 | 7.30 | 8.20 | -0.80 | -8.79% | 4 | 16 | 59.70% |
| URI220930C00265000 | 2022-09-26 10:48AM EDT | 265.00 | 6.80 | 5.10 | 5.70 | +0.20 | +3.03% | 14 | 70 | 58.98% |
| URI220930C00267500 | 2022-09-26 11:41AM EDT | 267.50 | 4.60 | 4.10 | 4.60 | -0.50 | -9.80% | 53 | 207 | 57.96% |
| URI220930C00270000 | 2022-09-26 11:20AM EDT | 270.00 | 3.50 | 3.20 | 3.60 | -0.90 | -20.45% | 2 | 91 | 56.59% |
| URI220930C00272500 | 2022-09-26 10:10AM EDT | 272.50 | 3.80 | 2.50 | 3.10 | +0.20 | +5.56% | 56 | 38 | 57.30% |
| URI220930C00275000 | 2022-09-26 9:56AM EDT | 275.00 | 3.86 | 1.90 | 2.30 | +1.21 | +45.66% | 192 | 226 | 55.86% |
| URI220930C00277500 | 2022-09-26 9:33AM EDT | 277.50 | 3.70 | 1.45 | 1.85 | +1.75 | +89.74% | 5 | 145 | 55.98% |
| URI220930C00280000 | 2022-09-26 10:00AM EDT | 280.00 | 2.10 | 1.00 | 1.45 | +0.70 | +50.00% | 9 | 10 | 55.25% |
| URI220930C00282500 | 2022-09-26 10:31AM EDT | 282.50 | 1.93 | 0.85 | 1.05 | +0.63 | +48.46% | 2 | 8 | 55.54% |
| URI220930C00285000 | 2022-09-26 11:28AM EDT | 285.00 | 0.60 | 0.35 | 0.90 | -0.64 | -51.61% | 15 | 7 | 53.71% |
| URI220930C00287500 | 2022-09-22 10:27AM EDT | 287.50 | 3.00 | 0.70 | 1.05 | 0.00 | - | 1 | 5 | 62.65% |
| URI220930C00290000 | 2022-09-26 10:16AM EDT | 290.00 | 0.82 | 0.10 | 1.05 | -1.58 | -65.83% | 2 | 28 | 60.30% |
| URI220930C00292500 | 2022-09-26 10:31AM EDT | 292.50 | 0.73 | 0.35 | 0.00 | -10.37 | -93.42% | 1 | 17 | 50.88% |
| URI220930C00295000 | 2022-09-22 12:40PM EDT | 295.00 | 1.45 | 0.00 | 0.70 | 0.00 | - | 2 | 32 | 61.08% |
| URI220930C00297500 | 2022-09-19 3:58PM EDT | 297.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| URI220930C00300000 | 2022-09-22 3:48PM EDT | 300.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 34 | 137 | 67.68% |
| URI220930C00302500 | 2022-09-19 3:24PM EDT | 302.50 | 5.90 | 0.00 | 1.05 | 0.00 | - | 12 | 15 | 76.66% |
| URI220930C00305000 | 2022-09-23 3:03PM EDT | 305.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 64.45% |
| URI220930C00307500 | 2022-09-21 11:49AM EDT | 307.50 | 3.25 | 0.00 | 0.30 | 0.00 | - | - | 6 | 67.19% |
| URI220930C00310000 | 2022-09-26 9:53AM EDT | 310.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 9 | 37 | 68.16% |
| URI220930C00312500 | 2022-09-23 3:17PM EDT | 312.50 | 0.49 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 72.75% |
| URI220930C00315000 | 2022-09-23 10:29AM EDT | 315.00 | 0.35 | 0.05 | 0.25 | +0.20 | +133.33% | 46 | 52 | 75.39% |
| URI220930C00320000 | 2022-09-21 9:35AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| URI220930C00322500 | 2022-09-15 2:25PM EDT | 322.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI220930C00325000 | 2022-09-12 10:54AM EDT | 325.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| URI220930C00330000 | 2022-09-23 3:37PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 133 | 146 | 50.00% |
| URI220930C00335000 | 2022-09-02 3:44PM EDT | 335.00 | 1.25 | 0.00 | 0.80 | 0.00 | - | 3 | 17 | 111.04% |
| URI220930C00340000 | 2022-09-21 2:42PM EDT | 340.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| URI220930C00345000 | 2022-09-12 10:09AM EDT | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| URI220930C00350000 | 2022-09-22 2:16PM EDT | 350.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 155.86% |
| URI220930C00355000 | 2022-09-22 10:13AM EDT | 355.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 30 | 131.64% |
| URI220930C00360000 | 2022-08-23 12:15PM EDT | 360.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 193.12% |
| URI220930C00365000 | 2022-08-25 9:30AM EDT | 365.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 49 | 179.20% |
| URI220930C00370000 | 2022-08-18 12:26PM EDT | 370.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 204.88% |
| URI220930C00375000 | 2022-08-17 3:51PM EDT | 375.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 210.60% |
| URI220930C00380000 | 2022-09-19 10:44AM EDT | 380.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 27 | 135.74% |
| URI220930C00385000 | 2022-08-17 2:58PM EDT | 385.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| URI220930C00390000 | 2022-09-16 1:43PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 15 | 143.75% |
| URI220930C00400000 | 2022-09-09 11:58AM EDT | 400.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 14 | 154.30% |
| URI220930C00410000 | 2022-09-09 12:12PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| URI220930C00420000 | 2022-09-26 9:30AM EDT | 420.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 43 | 720 | 147.66% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220930P00160000 | 2022-09-22 12:08PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 21 | 148.44% |
| URI220930P00165000 | 2022-09-12 10:06AM EDT | 165.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 195.70% |
| URI220930P00170000 | 2022-09-26 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 158 | 294 | 131.25% |
| URI220930P00175000 | 2022-09-12 11:17AM EDT | 175.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 11 | 201.27% |
| URI220930P00180000 | 2022-08-29 2:22PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| URI220930P00185000 | 2022-09-20 12:32PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| URI220930P00190000 | 2022-08-29 2:20PM EDT | 190.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 6 | 119.53% |
| URI220930P00195000 | 2022-09-22 12:45PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| URI220930P00200000 | 2022-09-23 3:06PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 50.00% |
| URI220930P00205000 | 2022-09-23 9:47AM EDT | 205.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 167.92% |
| URI220930P00210000 | 2022-09-21 3:59PM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 89.84% |
| URI220930P00225000 | 2022-09-22 9:48AM EDT | 225.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.75% |
| URI220930P00230000 | 2022-09-23 3:30PM EDT | 230.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 64.11% |
| URI220930P00235000 | 2022-09-23 11:44AM EDT | 235.00 | 1.20 | 0.35 | 1.05 | 0.00 | - | 1 | 1 | 64.40% |
| URI220930P00240000 | 2022-09-23 2:09PM EDT | 240.00 | 2.15 | 0.90 | 1.45 | 0.00 | - | 24 | 29 | 62.94% |
| URI220930P00245000 | 2022-09-23 3:22PM EDT | 245.00 | 2.64 | 1.55 | 2.15 | 0.00 | - | 26 | 16 | 60.79% |
| URI220930P00250000 | 2022-09-26 11:41AM EDT | 250.00 | 2.75 | 2.65 | 3.20 | -0.95 | -25.68% | 6 | 322 | 59.55% |
| URI220930P00255000 | 2022-09-26 9:43AM EDT | 255.00 | 3.40 | 4.10 | 4.70 | -2.40 | -41.38% | 8 | 30 | 57.96% |
| URI220930P00260000 | 2022-09-26 9:33AM EDT | 260.00 | 4.80 | 6.20 | 6.80 | -1.90 | -28.36% | 82 | 168 | 57.31% |
| URI220930P00265000 | 2022-09-26 10:58AM EDT | 265.00 | 8.40 | 8.50 | 9.40 | -0.20 | -2.33% | 14 | 83 | 54.88% |
| URI220930P00267500 | 2022-09-26 11:24AM EDT | 267.50 | 10.80 | 10.00 | 10.90 | +1.10 | +11.34% | 16 | 14 | 54.13% |
| URI220930P00270000 | 2022-09-26 11:12AM EDT | 270.00 | 12.00 | 11.70 | 12.50 | +0.50 | +4.35% | 15 | 31 | 53.43% |
| URI220930P00272500 | 2022-09-26 10:18AM EDT | 272.50 | 10.00 | 13.40 | 14.30 | -3.30 | -24.81% | 7 | 25 | 52.37% |
| URI220930P00275000 | 2022-09-23 3:42PM EDT | 275.00 | 15.95 | 15.30 | 16.20 | 0.00 | - | 8 | 156 | 51.47% |
| URI220930P00277500 | 2022-09-23 9:45AM EDT | 277.50 | 15.30 | 17.10 | 18.60 | 0.00 | - | 1 | 5 | 51.61% |
| URI220930P00280000 | 2022-09-23 3:16PM EDT | 280.00 | 20.10 | 19.40 | 20.70 | 0.00 | - | 6 | 69 | 52.05% |
| URI220930P00282500 | 2022-09-22 9:57AM EDT | 282.50 | 11.20 | 21.40 | 22.90 | 0.00 | - | - | 14 | 61.87% |
| URI220930P00285000 | 2022-09-22 9:57AM EDT | 285.00 | 12.70 | 22.60 | 26.30 | 0.00 | - | 2 | 27 | 78.59% |
| URI220930P00287500 | 2022-09-20 1:05PM EDT | 287.50 | 9.10 | 24.70 | 28.90 | 0.00 | - | 2 | 8 | 84.69% |
| URI220930P00290000 | 2022-09-23 3:16PM EDT | 290.00 | 28.95 | 27.80 | 30.00 | 0.00 | - | 5 | 117 | 68.31% |
| URI220930P00292500 | 2022-09-21 10:29AM EDT | 292.50 | 8.00 | 29.00 | 33.90 | 0.00 | - | 14 | 19 | 94.04% |
| URI220930P00295000 | 2022-09-21 1:48PM EDT | 295.00 | 9.30 | 31.60 | 36.50 | 0.00 | - | 11 | 43 | 99.93% |
| URI220930P00297500 | 2022-09-21 2:33PM EDT | 297.50 | 13.50 | 34.00 | 38.50 | 0.00 | - | - | 18 | 97.22% |
| URI220930P00300000 | 2022-09-26 10:06AM EDT | 300.00 | 36.01 | 36.70 | 40.80 | +24.01 | +200.08% | 5 | 29 | 98.29% |
| URI220930P00302500 | 2022-09-19 3:28PM EDT | 302.50 | 12.80 | 38.50 | 43.40 | 0.00 | - | 5 | 10 | 103.96% |
| URI220930P00305000 | 2022-09-19 10:15AM EDT | 305.00 | 16.48 | 43.10 | 45.30 | 0.00 | - | 1 | 116 | 65.04% |
| URI220930P00307500 | 2022-09-14 10:30AM EDT | 307.50 | 24.10 | 43.80 | 48.50 | 0.00 | - | 5 | 0 | 113.53% |
| URI220930P00310000 | 2022-08-26 3:50PM EDT | 310.00 | 16.20 | 45.10 | 49.80 | 0.00 | - | 1 | 10 | 93.26% |
| URI220930P00315000 | 2022-09-22 9:37AM EDT | 315.00 | 34.15 | 51.50 | 56.30 | 0.00 | - | 2 | 13 | 129.96% |
| URI220930P00317500 | 2022-09-19 11:11AM EDT | 317.50 | 25.34 | 54.00 | 58.90 | 0.00 | - | 1 | 0 | 135.35% |
| URI220930P00320000 | 2022-09-22 9:37AM EDT | 320.00 | 39.00 | 56.50 | 61.00 | 0.00 | - | 2 | 18 | 132.32% |
| URI220930P00322500 | 2022-09-16 11:17AM EDT | 322.50 | 39.88 | 59.00 | 63.50 | 0.00 | - | - | 5 | 135.89% |
| URI220930P00325000 | 2022-08-29 9:47AM EDT | 325.00 | 28.31 | 61.10 | 66.00 | 0.00 | - | 1 | 3 | 139.40% |
| URI220930P00330000 | 2022-08-24 9:45AM EDT | 330.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| URI220930P00335000 | 2022-08-22 9:50AM EDT | 335.00 | 27.95 | 40.50 | 45.50 | 0.00 | - | 1 | 3 | 0.00% |
| URI220930P00340000 | 2022-08-16 10:42AM EDT | 340.00 | 17.20 | 46.50 | 51.40 | 0.00 | - | 1 | 3 | 0.00% |
| URI220930P00345000 | 2022-08-16 3:47PM EDT | 345.00 | 18.10 | 54.00 | 58.30 | 0.00 | - | 6 | 8 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
