Deutsche Märkte öffnen in 10 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
431,48+39,00 (+9,94%)
Börsenschluss: 04:00PM EST
431,48 -0,00 (-0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230127C002700002023-01-24 3:56PM EST270.00125.830.000.000.00-100.00%
URI230127C002800002023-01-26 1:40PM EST280.00144.000.000.000.00-500.00%
URI230127C003300002023-01-23 10:32AM EST330.0063.600.000.000.00-1000.00%
URI230127C003400002023-01-03 9:42AM EST340.0027.340.000.000.00--00.00%
URI230127C003450002023-01-12 10:47AM EST345.0044.600.000.000.00-100.00%
URI230127C003500002023-01-17 9:30AM EST350.0043.900.000.000.00--00.00%
URI230127C003550002023-01-25 2:36PM EST355.0038.100.000.000.00-1800.00%
URI230127C003575002023-01-19 2:14PM EST357.5022.770.000.000.00--00.00%
URI230127C003600002023-01-24 2:08PM EST360.0037.330.000.000.00-300.00%
URI230127C003625002023-01-19 10:36AM EST362.5019.350.000.000.00--00.00%
URI230127C003650002023-01-26 11:06AM EST365.0052.160.000.000.00-200.00%
URI230127C003700002023-01-26 11:47AM EST370.0045.000.000.000.00-100.00%
URI230127C003725002023-01-25 3:37PM EST372.5022.580.000.000.00-700.00%
URI230127C003750002023-01-25 2:36PM EST375.0020.840.000.000.00-400.00%
URI230127C003775002023-01-26 11:02AM EST377.5041.510.000.000.00-100.00%
URI230127C003800002023-01-26 3:47PM EST380.0049.000.000.000.00-1400.00%
URI230127C003825002023-01-25 1:11PM EST382.5015.000.000.000.00-100.00%
URI230127C003850002023-01-26 12:46PM EST385.0034.000.000.000.00-3700.00%
URI230127C003875002023-01-26 2:06PM EST387.5039.000.000.000.00-800.00%
URI230127C003900002023-01-26 3:25PM EST390.0041.610.000.000.00-4300.00%
URI230127C003925002023-01-26 2:22PM EST392.5036.700.000.000.00-1800.00%
URI230127C003950002023-01-26 3:25PM EST395.0036.340.000.000.00-4700.00%
URI230127C004000002023-01-26 3:56PM EST400.0028.450.000.000.00-16100.00%
URI230127C004050002023-01-26 3:24PM EST405.0024.910.000.000.00-5000.00%
URI230127C004100002023-01-26 3:56PM EST410.0018.400.000.000.00-7000.00%
URI230127C004150002023-01-26 3:17PM EST415.0016.220.000.000.00-5200.00%
URI230127C004200002023-01-26 3:54PM EST420.0010.280.000.000.00-46300.00%
URI230127C004250002023-01-26 3:58PM EST425.007.170.000.000.00-37500.00%
URI230127C004300002023-01-26 3:59PM EST430.003.790.000.000.00-26100.00%
URI230127C004400002023-01-26 3:59PM EST440.000.460.000.000.00-10006.25%
URI230127C004500002023-01-26 2:30PM EST450.000.200.000.000.00-2012.50%
URI230127C004600002023-01-26 3:50PM EST460.000.150.000.000.00-34025.00%
URI230127C004700002023-01-26 3:16PM EST470.000.100.000.000.00-43025.00%
Putsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230127P002400002023-01-12 11:46AM EST240.000.740.000.000.00--050.00%
URI230127P002700002023-01-20 9:52AM EST270.000.050.000.000.00-5050.00%
URI230127P002750002023-01-20 9:52AM EST275.000.050.000.000.00-5050.00%
URI230127P002800002023-01-20 2:35PM EST280.000.050.000.000.00-2050.00%
URI230127P002900002023-01-06 3:44PM EST290.000.610.000.000.00-1050.00%
URI230127P002950002023-01-24 10:56AM EST295.000.250.000.000.00-1050.00%
URI230127P003000002023-01-24 12:11PM EST300.000.060.000.000.00-1050.00%
URI230127P003050002022-12-28 3:12PM EST305.003.100.000.000.00-2050.00%
URI230127P003100002023-01-26 10:42AM EST310.000.050.000.000.00-30050.00%
URI230127P003150002023-01-26 10:32AM EST315.000.050.000.000.00-30050.00%
URI230127P003200002023-01-26 10:32AM EST320.000.050.000.000.00-30050.00%
URI230127P003250002023-01-26 10:42AM EST325.000.050.000.000.00-30050.00%
URI230127P003300002023-01-25 10:39AM EST330.000.160.000.000.00-10050.00%
URI230127P003350002023-01-25 3:12PM EST335.000.100.000.000.00-17050.00%
URI230127P003400002023-01-26 1:33PM EST340.000.030.000.000.00-27050.00%
URI230127P003450002023-01-26 9:30AM EST345.000.100.000.000.00-2050.00%
URI230127P003475002023-01-26 11:27AM EST347.500.050.000.000.00-1050.00%
URI230127P003500002023-01-26 1:33PM EST350.000.020.000.000.00-29050.00%
URI230127P003525002023-01-26 11:27AM EST352.500.050.000.000.00-3050.00%
URI230127P003550002023-01-26 1:47PM EST355.000.050.000.000.00-40050.00%
URI230127P003575002023-01-26 10:35AM EST357.500.030.000.000.00-27050.00%
URI230127P003600002023-01-26 3:25PM EST360.000.130.000.000.00-108050.00%
URI230127P003625002023-01-26 10:55AM EST362.500.030.000.000.00-103050.00%
URI230127P003650002023-01-26 3:25PM EST365.000.060.000.000.00-27050.00%
URI230127P003675002023-01-26 2:24PM EST367.500.380.000.000.00-139050.00%
URI230127P003700002023-01-26 3:24PM EST370.000.080.000.000.00-50050.00%
URI230127P003725002023-01-26 11:56AM EST372.500.090.000.000.00-28050.00%
URI230127P003750002023-01-26 3:24PM EST375.000.030.000.000.00-166050.00%
URI230127P003775002023-01-26 1:29PM EST377.500.070.000.000.00-26050.00%
URI230127P003800002023-01-26 1:01PM EST380.000.100.000.000.00-29050.00%
URI230127P003825002023-01-26 3:55PM EST382.500.150.000.000.00-2050.00%
URI230127P003850002023-01-26 3:09PM EST385.000.170.000.000.00-14050.00%
URI230127P003875002023-01-25 3:52PM EST387.507.200.000.000.00-45050.00%
URI230127P003900002023-01-26 11:14AM EST390.000.190.000.000.00-25050.00%
URI230127P003925002023-01-26 3:12PM EST392.500.150.000.000.00-8050.00%
URI230127P003950002023-01-26 2:27PM EST395.000.050.000.000.00-11025.00%