Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
434,09+2,61 (+0,60%)
Börsenschluss: 04:00PM EST
433,50 -0,59 (-0,14%)
Nachbörse: 07:42PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230203C003200002023-01-26 1:13PM EST320.00101.57110.40119.000.00-43114.36%
URI230203C003400002022-12-30 12:45PM EST340.0025.9691.1099.000.00-1010102.78%
URI230203C003500002023-01-17 11:41AM EST350.0041.8880.7089.000.00-1588.53%
URI230203C003625002023-01-19 11:45AM EST362.5020.2069.0076.700.00--584.81%
URI230203C003650002023-01-19 3:59PM EST365.0018.1066.7074.000.00--1182.20%
URI230203C003700002023-01-26 2:01PM EST370.0058.2761.2069.000.00-2373.36%
URI230203C003725002023-01-19 1:42PM EST372.5015.6058.7066.900.00--773.78%
URI230203C003750002023-01-25 10:40AM EST375.0017.6056.6064.000.00-5971.22%
URI230203C003775002023-01-20 1:37PM EST377.5014.6054.4061.600.00-1571.19%
URI230203C003800002023-01-26 9:32AM EST380.0032.2052.4057.400.00-213460.45%
URI230203C003850002023-01-27 2:08PM EST385.0049.5247.7052.70+30.72+163.40%304559.77%
URI230203C003900002023-01-27 2:40PM EST390.0045.3942.7047.50+26.89+145.35%466753.49%
URI230203C003950002023-01-27 2:10PM EST395.0039.6037.9043.40+6.37+19.17%39654.31%
URI230203C004000002023-01-27 11:36AM EST400.0039.2033.4037.40+8.22+26.53%105362.35%
URI230203C004050002023-01-26 3:40PM EST405.0026.0028.7032.400.00-324056.08%
URI230203C004100002023-01-27 3:49PM EST410.0026.0024.7026.90+10.60+68.83%75646.59%
URI230203C004150002023-01-27 3:57PM EST415.0021.0020.3022.60+2.85+15.70%203844.26%
URI230203C004200002023-01-27 3:55PM EST420.0017.7016.6018.00+3.30+22.92%54439.45%
URI230203C004250002023-01-27 1:38PM EST425.0014.1113.1014.40+1.61+12.88%1411538.54%
URI230203C004300002023-01-27 2:05PM EST430.0010.649.9010.70+1.46+15.90%215235.61%
URI230203C004350002023-01-27 3:56PM EST435.007.417.208.00+1.91+34.73%286035.19%
URI230203C004400002023-01-27 3:49PM EST440.005.575.005.70+0.95+20.56%682434.47%
URI230203C004500002023-01-27 3:59PM EST450.002.252.102.60+0.15+7.14%313933.66%
URI230203C004600002023-01-27 2:42PM EST460.001.070.751.20-0.13-10.83%3834.79%
URI230203C004700002023-01-27 3:57PM EST470.000.340.200.80-0.11-24.44%385239.43%
URI230203C004800002023-01-27 3:02PM EST480.000.340.150.40+0.14+70.00%416641.02%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI230203P002950002023-01-04 11:56AM EST295.001.600.001.500.00--1145.22%
URI230203P003000002023-01-26 10:35AM EST300.000.050.000.050.00-42892.19%
URI230203P003050002022-12-30 3:58PM EST305.003.300.001.500.00-110134.28%
URI230203P003100002023-01-09 12:35PM EST310.001.060.001.500.00-53128.96%
URI230203P003150002023-01-26 3:07PM EST315.000.100.001.500.00-3013123.68%
URI230203P003200002023-01-03 12:34PM EST320.005.400.001.500.00--1118.46%
URI230203P003250002023-01-05 1:24PM EST325.004.300.001.500.00-21113.33%
URI230203P003300002023-01-05 11:36AM EST330.005.300.001.500.00--1108.20%
URI230203P003350002023-01-26 9:46AM EST335.002.170.000.100.00-57471.09%
URI230203P003400002023-01-27 12:19PM EST340.000.100.001.50-0.08-44.44%101998.19%
URI230203P003450002023-01-26 11:01AM EST345.000.020.001.500.00-151493.21%
URI230203P003500002023-01-26 3:45PM EST350.000.140.000.550.00-323674.71%
URI230203P003550002023-01-27 12:53PM EST355.000.040.000.05-0.11-73.33%243552.73%
URI230203P003600002023-01-27 9:37AM EST360.000.050.001.10-2.25-97.83%25074.22%
URI230203P003625002023-01-27 12:50PM EST362.500.350.000.45-1.02-74.45%1862.21%
URI230203P003650002023-01-26 1:30PM EST365.001.930.001.500.00-22473.78%
URI230203P003700002023-01-27 2:08PM EST370.000.100.100.95-0.55-84.62%13964.50%
URI230203P003725002023-01-26 1:29PM EST372.500.270.001.400.00-1965.72%
URI230203P003750002023-01-27 12:51PM EST375.000.100.101.20-0.77-88.51%212562.45%
URI230203P003775002023-01-25 10:38AM EST377.508.100.001.500.00-14661.87%
URI230203P003800002023-01-26 10:08AM EST380.001.500.001.500.00-122059.50%
URI230203P003850002023-01-26 1:30PM EST385.001.110.001.100.00-84351.39%
URI230203P003900002023-01-27 2:43PM EST390.000.300.150.65-0.50-62.50%245048.49%
URI230203P003950002023-01-26 3:19PM EST395.000.850.151.500.00-51753.74%
URI230203P004000002023-01-27 3:37PM EST400.000.600.550.75-0.59-49.58%82340.48%