Deutsche Märkte schließen in 3 Stunden 43 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
676,48+5,69 (+0,85%)
Börsenschluss: 04:00PM EST
675,89 -0,59 (-0,09%)
Vorbörslich: 07:36AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240301C005800002024-02-26 10:07AM EST580.0087.680.000.000.00-24250.00%
URI240301C005900002024-02-26 10:07AM EST590.0077.520.000.000.00-24250.00%
URI240301C006000002024-02-27 10:39AM EST600.0079.760.000.000.00-4240.00%
URI240301C006050002024-02-27 3:50PM EST605.0073.850.000.000.00-100.00%
URI240301C006100002024-02-13 9:30AM EST610.0038.440.000.000.00-4140.00%
URI240301C006200002024-02-01 12:09PM EST620.0032.240.000.000.00-2110.00%
URI240301C006250002024-02-21 11:38AM EST625.0028.450.000.000.00--10.00%
URI240301C006275002024-02-21 11:38AM EST627.5026.530.000.000.00--10.00%
URI240301C006300002024-02-23 2:07PM EST630.0035.530.000.000.00-150.00%
URI240301C006350002024-02-26 1:26PM EST635.0039.100.000.000.00-330.00%
URI240301C006400002024-02-27 1:04PM EST640.0039.790.000.000.00-3200.00%
URI240301C006425002024-02-20 3:42PM EST642.5015.100.000.000.00--10.00%
URI240301C006450002024-02-27 1:04PM EST645.0034.990.000.000.00-610.00%
URI240301C006475002024-02-27 3:16PM EST647.5029.590.000.000.00-210.00%
URI240301C006500002024-02-27 3:50PM EST650.0029.530.000.000.00-11170.00%
URI240301C006525002024-02-27 3:16PM EST652.5025.070.000.000.00-110.00%
URI240301C006550002024-02-27 2:35PM EST655.0021.930.000.000.00-8120.00%
URI240301C006575002024-02-22 10:18AM EST657.5014.700.000.000.00-250.00%
URI240301C006600002024-02-27 1:37PM EST660.0021.500.000.000.00-8290.00%
URI240301C006625002024-02-23 3:08PM EST662.509.600.000.000.00-390.00%
URI240301C006650002024-02-27 2:38PM EST665.0013.800.000.000.00-3340.00%
URI240301C006675002024-02-27 1:55PM EST667.5012.750.000.000.00-3110.00%
URI240301C006700002024-02-27 3:56PM EST670.0012.900.000.000.00-8450.00%
URI240301C006750002024-02-27 2:52PM EST675.007.500.000.000.00-2340.00%
URI240301C006800002024-02-27 3:36PM EST680.006.450.000.000.00-15221.56%
URI240301C006850002024-02-27 3:32PM EST685.005.000.000.000.00-7343.13%
URI240301C006900002024-02-27 12:27PM EST690.004.100.000.000.00-37556.25%
URI240301C006950002024-02-27 1:21PM EST695.003.100.000.000.00-7226.25%
URI240301C007000002024-02-27 3:57PM EST700.001.500.000.000.00-821576.25%
URI240301C007050002024-02-27 3:57PM EST705.000.990.000.000.00-393712.50%
URI240301C007100002024-02-27 12:01PM EST710.000.750.000.000.00-32512.50%
URI240301C007150002024-02-27 10:52AM EST715.000.700.000.000.00-2512.50%
URI240301C007200002024-02-26 11:17AM EST720.000.490.000.000.00-1712.50%
URI240301C007250002024-02-22 3:26PM EST725.000.700.000.000.00-959512.50%
URI240301C007300002024-02-26 2:16PM EST730.000.210.000.000.00-10611312.50%
URI240301C007400002024-02-06 3:22PM EST740.001.300.000.000.00-1325.00%
URI240301C007500002024-02-22 3:23PM EST750.000.500.000.000.00-292925.00%
URI240301C007600002024-02-26 11:49AM EST760.000.150.000.000.00-2325.00%
URI240301C007700002024-02-20 1:40PM EST770.000.050.000.000.00-5625.00%
URI240301C007800002024-02-26 3:41PM EST780.000.100.000.000.00-13225.00%
URI240301C007900002024-02-23 11:24AM EST790.000.100.000.000.00-121925.00%
URI240301C008000002024-02-26 3:18PM EST800.000.050.000.000.00-22550.00%
URI240301C008100002024-02-23 1:37PM EST810.000.050.000.000.00-1750.00%
URI240301C008200002024-02-23 10:31AM EST820.000.100.000.000.00-144250.00%
URI240301C008300002024-02-22 3:50PM EST830.000.010.000.000.00-21250.00%
URI240301C008400002024-02-20 9:41AM EST840.000.050.000.000.00--850.00%
URI240301C008500002024-02-15 12:59PM EST850.000.050.000.000.00--250.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240301P003900002024-01-25 10:01AM EST390.000.150.000.650.00-11253.71%
URI240301P004300002024-02-01 1:07PM EST430.000.490.000.000.00--250.00%
URI240301P004600002024-02-15 12:57PM EST460.000.050.000.000.00-21250.00%
URI240301P004700002024-02-23 1:24PM EST470.000.050.000.000.00-3350.00%
URI240301P004750002024-02-23 1:25PM EST475.000.050.000.000.00-1150.00%
URI240301P004800002024-02-15 12:42PM EST480.000.150.000.000.00-101050.00%
URI240301P004850002024-02-15 9:47AM EST485.000.050.000.000.00--250.00%
URI240301P004900002024-02-15 9:47AM EST490.000.050.000.000.00-2450.00%
URI240301P004950002024-02-15 9:46AM EST495.000.180.000.000.00--250.00%
URI240301P005000002024-02-23 12:03PM EST500.000.550.000.000.00-92050.00%
URI240301P005100002024-02-22 12:26PM EST510.000.050.000.000.00-91550.00%
URI240301P005200002024-02-26 2:32PM EST520.000.050.000.000.00-131650.00%
URI240301P005300002024-02-26 11:29AM EST530.000.050.000.000.00-82250.00%
URI240301P005400002024-02-02 10:26AM EST540.001.230.000.000.00-253650.00%
URI240301P005450002024-02-26 11:27AM EST545.000.110.000.000.00-1150.00%
URI240301P005500002024-02-23 1:36PM EST550.000.240.000.000.00-24050.00%
URI240301P005600002024-02-27 9:39AM EST560.000.050.000.000.00-104250.00%
URI240301P005700002024-02-23 3:50PM EST570.000.350.000.000.00-102750.00%
URI240301P005750002024-02-26 1:43PM EST575.000.320.000.000.00-1525.00%
URI240301P005800002024-02-23 3:50PM EST580.000.410.000.000.00-103325.00%
URI240301P005850002024-02-21 3:30PM EST585.000.970.000.000.00--2125.00%
URI240301P005900002024-02-27 10:13AM EST590.000.100.000.000.00-104125.00%
URI240301P005950002024-02-26 1:12PM EST595.000.330.000.000.00-505225.00%
URI240301P006000002024-02-27 3:44PM EST600.000.100.000.000.00-187625.00%
URI240301P006050002024-02-27 12:13PM EST605.000.200.000.000.00-46725.00%
URI240301P006100002024-02-27 2:35PM EST610.000.150.000.000.00-25425.00%
URI240301P006150002024-02-26 11:47AM EST615.000.470.000.000.00-12625.00%
URI240301P006200002024-02-27 10:43AM EST620.000.710.000.000.00-909425.00%
URI240301P006225002024-02-26 1:54PM EST622.500.400.000.000.00-1925.00%
URI240301P006250002024-02-27 10:43AM EST625.000.750.000.000.00-908825.00%
URI240301P006275002024-02-26 10:21AM EST627.500.600.000.000.00-212212.50%
URI240301P006300002024-02-26 1:48PM EST630.000.550.000.000.00-77912.50%
URI240301P006325002024-02-27 1:45PM EST632.500.530.000.000.00-6912.50%
URI240301P006350002024-02-26 12:06PM EST635.000.820.000.000.00-1512.50%
URI240301P006375002024-02-27 3:30PM EST637.500.420.000.000.00-1512.50%
URI240301P006400002024-02-27 1:55PM EST640.000.600.000.000.00-245012.50%
URI240301P006425002024-02-27 3:59PM EST642.500.680.000.000.00-4712.50%
URI240301P006450002024-02-27 2:26PM EST645.000.750.000.000.00-163612.50%
URI240301P006475002024-02-27 12:12PM EST647.500.500.000.000.00-101712.50%
URI240301P006500002024-02-27 2:35PM EST650.001.050.000.000.00-288912.50%
URI240301P006525002024-02-27 12:58PM EST652.500.870.000.000.00-1546.25%
URI240301P006550002024-02-27 3:59PM EST655.001.300.000.000.00-11296.25%
URI240301P006575002024-02-27 1:09PM EST657.501.380.000.000.00-4106.25%
URI240301P006600002024-02-27 3:59PM EST660.001.950.000.000.00-4556.25%
URI240301P006625002024-02-27 9:43AM EST662.503.050.000.000.00-1326.25%
URI240301P006650002024-02-27 1:26PM EST665.002.580.000.000.00-15303.13%
URI240301P006675002024-02-26 3:56PM EST667.506.500.000.000.00-14173.13%
URI240301P006700002024-02-27 3:59PM EST670.004.680.000.000.00-16353.13%
URI240301P006750002024-02-27 1:21PM EST675.005.300.000.000.00-26260.78%
URI240301P006800002024-02-27 3:32PM EST680.008.750.000.000.00-870.00%