Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
244,36+1,45 (+0,60%)
Börsenschluss: 04:00PM EDT
244,36 0,00 (0,00%)
Nachbörse: 07:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220708C002375002022-06-29 12:28PM EDT237.507.30--0.00---0.00%
URI220708C002400002022-06-29 10:25AM EDT240.005.257.308.20-2.45-31.82%13643.04%
URI220708C002425002022-06-30 10:20AM EDT242.505.50--0.00---0.00%
URI220708C002450002022-07-01 3:50PM EDT245.005.354.605.40+0.98+22.43%281142.27%
URI220708C002475002022-07-01 2:38PM EDT247.503.753.604.10-4.50-54.55%4140.70%
URI220708C002500002022-07-01 2:53PM EDT250.002.802.653.30-0.62-18.13%1031341.60%
URI220708C002525002022-07-01 10:41AM EDT252.501.272.002.30-1.37-51.89%21139.55%
URI220708C002550002022-07-01 3:32PM EDT255.001.651.351.80-0.60-26.67%1913840.45%
URI220708C002600002022-07-01 3:16PM EDT260.000.680.600.85-0.67-49.63%101139.04%
URI220708C002625002022-06-30 2:27PM EDT262.501.000.450.850.00-3343.12%
URI220708C002650002022-06-30 3:31PM EDT265.000.080.250.80-0.52-86.67%12346.29%
URI220708C002700002022-06-30 12:37PM EDT270.000.450.051.500.00-11253.35%
URI220708C002750002022-07-01 2:38PM EDT275.000.150.000.40-0.88-85.44%21452.15%
URI220708C002800002022-06-30 2:23PM EDT280.000.200.004.500.00-353789.77%
URI220708C002850002022-06-17 10:32AM EDT285.002.380.001.500.00-1973.14%
URI220708C002900002022-06-13 1:19PM EDT290.005.300.001.050.00-32173.73%
URI220708C002950002022-06-15 2:15PM EDT295.002.600.001.650.00-11287.16%
URI220708C003000002022-06-13 10:54AM EDT300.002.750.003.000.00-16106.64%
URI220708C003050002022-06-21 1:41PM EDT305.001.580.003.700.00-16118.92%
URI220708C003100002022-06-10 1:53PM EDT310.004.000.003.100.00-23119.82%
URI220708C003150002022-06-10 1:51PM EDT315.003.100.001.700.00-35110.35%
URI220708C003200002022-06-14 12:34PM EDT320.000.610.003.000.00-11130.42%
URI220708C003250002022-06-21 1:41PM EDT325.001.920.001.600.00-118119.39%
URI220708C003300002022-06-14 12:34PM EDT330.000.340.004.800.00-17157.89%
URI220708C003350002022-06-07 3:46PM EDT335.004.700.001.000.00--53118.95%
URI220708C003400002022-06-10 10:46AM EDT340.000.950.001.300.00-1401129.10%
URI220708C003450002022-06-07 3:46PM EDT345.002.650.003.000.00--35156.79%
URI220708C003500002022-06-07 3:18PM EDT350.002.200.002.300.00--1153.27%
URI220708C003550002022-06-08 12:45PM EDT355.000.920.002.250.00--3157.23%
URI220708C003600002022-06-06 1:29PM EDT360.000.850.004.800.00--3189.65%
URI220708C003650002022-06-06 3:21PM EDT365.000.660.004.500.00-12191.70%
URI220708C004000002022-06-24 11:29AM EDT400.000.050.000.050.00-311311121.09%
URI220708C004200002022-06-14 11:57AM EDT420.000.050.000.700.00-621175.59%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220708P001600002022-07-01 11:54AM EDT160.000.050.000.05-0.15-75.00%8026110.16%
URI220708P001650002022-06-30 9:43AM EDT165.000.050.000.050.00-3138103.13%
URI220708P001700002022-06-28 10:32AM EDT170.000.050.000.350.00-11120.12%
URI220708P001750002022-06-28 2:29PM EDT175.000.050.000.600.00-1010121.09%
URI220708P001800002022-07-01 2:07PM EDT180.000.050.050.10-0.05-50.00%93892.38%
URI220708P002050002022-06-29 1:06PM EDT205.000.56--0.00---0.00%
URI220708P002100002022-06-17 3:58PM EDT210.002.830.000.700.00-6663.72%
URI220708P002150002022-06-29 1:06PM EDT215.001.080.000.400.00-353950.00%
URI220708P002175002022-06-29 11:29AM EDT217.501.300.050.950.00-12655.47%
URI220708P002200002022-07-01 1:22PM EDT220.000.650.150.75-2.07-76.10%11456.42%
URI220708P002250002022-07-01 3:03PM EDT225.000.800.700.80-1.65-67.35%253247.97%
URI220708P002275002022-06-29 10:27AM EDT227.502.750.801.100.00-12647.61%
URI220708P002300002022-06-24 10:15AM EDT230.003.101.051.350.00-81045.63%
URI220708P002325002022-07-01 3:25PM EDT232.501.701.401.75-0.80-32.00%11444.58%
URI220708P002350002022-07-01 12:59PM EDT235.001.901.952.35-2.11-52.62%405844.43%
URI220708P002375002022-07-01 3:25PM EDT237.502.902.452.90-2.75-48.67%62742.70%
URI220708P002400002022-07-01 2:04PM EDT240.004.703.303.70-1.74-27.02%156941.96%
URI220708P002425002022-07-01 12:36PM EDT242.505.884.204.70+1.38+30.67%203441.50%
URI220708P002450002022-07-01 10:54AM EDT245.008.205.505.90-1.66-16.84%11341.24%
URI220708P002475002022-07-01 9:45AM EDT247.507.406.707.40-3.90-34.51%11141.91%
URI220708P002500002022-06-30 11:47AM EDT250.0010.358.208.900.00-81441.28%
URI220708P002525002022-06-27 2:15PM EDT252.508.409.9010.700.00--541.80%
URI220708P002550002022-06-23 2:50PM EDT255.0023.7011.4013.200.00-51647.51%
URI220708P002575002022-06-27 11:29AM EDT257.509.4013.7014.600.00--141.97%
URI220708P002600002022-06-28 11:14AM EDT260.0010.7515.6017.000.00-1345.48%
URI220708P002650002022-06-24 11:49AM EDT265.0016.8019.0022.600.00-102061.33%
URI220708P002700002022-06-17 1:46PM EDT270.0032.0023.5027.800.00-11372.36%
URI220708P002750002022-06-16 10:16AM EDT275.0028.5028.2033.000.00-4183.11%
URI220708P002800002022-06-23 11:32AM EDT280.0042.0333.2038.000.00-21391.16%
URI220708P002850002022-06-27 3:53PM EDT285.0034.2838.3043.000.00-2098.85%
URI220708P002900002022-06-16 10:29AM EDT290.0039.9743.1048.000.00-12106.23%
URI220708P003000002022-06-10 10:00AM EDT300.0018.5053.0057.800.00-11117.29%
URI220708P003100002022-05-27 11:05AM EDT310.0026.5059.4064.000.00-100.00%