Deutsche Märkte schließen in 3 Stunden 23 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
242,91+1,84 (+0,76%)
Börsenschluss: 04:00PM EDT
242,91 0,00 (0,00%)
Vorbörslich: 08:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220701C002100002022-06-27 10:01AM EDT210.0040.300.000.000.00--200.00%
URI220701C002200002022-06-24 11:28AM EDT220.0030.200.000.000.00-340.00%
URI220701C002225002022-06-23 3:12PM EDT222.5014.700.000.000.00--10.00%
URI220701C002300002022-06-27 9:48AM EDT230.0019.880.000.000.00-12130.00%
URI220701C002350002022-06-29 10:25AM EDT235.008.000.000.000.00-2200.00%
URI220701C002400002022-06-30 11:15AM EDT240.005.000.000.000.00-16240.00%
URI220701C002425002022-06-30 2:28PM EDT242.503.500.000.000.00-15210.00%
URI220701C002450002022-06-30 3:51PM EDT245.001.800.000.000.00-11303.13%
URI220701C002475002022-06-30 3:51PM EDT247.501.000.000.000.00-416012.50%
URI220701C002500002022-06-30 3:20PM EDT250.000.450.000.000.00-2522112.50%
URI220701C002525002022-06-30 2:24PM EDT252.500.390.000.000.00-56712.50%
URI220701C002550002022-06-30 3:10PM EDT255.000.250.000.000.00-164725.00%
URI220701C002575002022-06-28 12:26PM EDT257.502.000.000.000.00-82325.00%
URI220701C002600002022-06-28 3:38PM EDT260.000.800.000.000.00-186825.00%
URI220701C002625002022-06-30 3:03PM EDT262.500.200.000.000.00-103925.00%
URI220701C002650002022-06-30 3:31PM EDT265.000.130.000.000.00-207550.00%
URI220701C002675002022-06-30 10:43AM EDT267.500.100.000.000.00-56050.00%
URI220701C002700002022-06-30 2:50PM EDT270.000.050.000.000.00-1017450.00%
URI220701C002725002022-06-24 1:05PM EDT272.500.400.000.000.00-3350.00%
URI220701C002750002022-06-28 3:31PM EDT275.000.100.000.000.00-1450.00%
URI220701C002800002022-06-28 3:50PM EDT280.000.100.000.000.00-1350.00%
URI220701C002825002022-06-24 3:20PM EDT282.500.100.000.000.00-6650.00%
URI220701C002850002022-06-13 3:36PM EDT285.005.130.000.000.00-211850.00%
URI220701C002900002022-06-30 11:08AM EDT290.000.050.000.000.00-1650.00%
URI220701C002950002022-06-16 12:52PM EDT295.004.600.000.000.00-11350.00%
URI220701C003000002022-06-10 11:52AM EDT300.005.880.000.000.00-51350.00%
URI220701C003050002022-06-29 11:44AM EDT305.000.100.000.000.00-21750.00%
URI220701C003100002022-06-13 10:32AM EDT310.001.100.000.000.00-4850.00%
URI220701C003150002022-06-22 3:24PM EDT315.000.050.000.000.00-3650.00%
URI220701C003200002022-06-24 1:31PM EDT320.000.100.000.000.00-12150.00%
URI220701C003250002022-06-08 12:53PM EDT325.004.600.000.000.00-1150.00%
URI220701C003300002022-06-21 1:08PM EDT330.000.050.000.000.00-273950.00%
URI220701C003350002022-06-08 2:42PM EDT335.002.450.000.000.00-4450.00%
URI220701C003400002022-06-08 1:47PM EDT340.001.900.000.000.00--150.00%
URI220701C003450002022-06-08 1:07PM EDT345.001.350.000.000.00--350.00%
URI220701C003800002022-06-14 11:58AM EDT380.000.100.000.000.00-2350.00%
URI220701C004400002022-06-28 3:43PM EDT440.000.010.000.000.00-351,52150.00%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI220701P001700002022-06-27 10:58AM EDT170.000.010.000.000.00-1546550.00%
URI220701P001750002022-06-24 1:13PM EDT175.000.050.000.000.00-111750.00%
URI220701P001800002022-06-24 3:05PM EDT180.000.100.000.000.00-121250.00%
URI220701P001850002022-06-07 3:21PM EDT185.000.230.000.000.00--850.00%
URI220701P001900002022-06-07 3:21PM EDT190.000.150.000.000.00--450.00%
URI220701P002000002022-06-29 10:09AM EDT200.000.050.000.000.00-11550.00%
URI220701P002050002022-06-29 10:09AM EDT205.000.050.000.000.00-12250.00%
URI220701P002150002022-06-27 3:58PM EDT215.000.200.000.000.00-1150.00%
URI220701P002200002022-06-22 3:46PM EDT220.001.600.000.000.00-21050.00%
URI220701P002250002022-06-17 2:14PM EDT225.004.300.000.000.00-101025.00%
URI220701P002275002022-06-30 2:54PM EDT227.500.130.000.000.00-313325.00%
URI220701P002300002022-06-30 10:28AM EDT230.001.000.000.000.00-15825.00%
URI220701P002325002022-06-30 11:58AM EDT232.500.450.000.000.00-877725.00%
URI220701P002350002022-06-29 3:21PM EDT235.001.820.000.000.00-272712.50%
URI220701P002375002022-06-30 3:13PM EDT237.501.350.000.000.00-134812.50%
URI220701P002400002022-06-30 3:19PM EDT240.002.450.000.000.00-651506.25%
URI220701P002425002022-06-30 3:02PM EDT242.502.850.000.000.00-41550.78%
URI220701P002450002022-06-30 3:50PM EDT245.003.900.000.000.00-125310.00%
URI220701P002475002022-06-30 11:32AM EDT247.505.100.000.000.00-2290.00%
URI220701P002500002022-06-30 11:47AM EDT250.007.700.000.000.00-21370.00%
URI220701P002525002022-06-24 11:31AM EDT252.507.500.000.000.00-440.00%
URI220701P002550002022-06-27 3:30PM EDT255.006.600.000.000.00-4120.00%
URI220701P002600002022-06-27 9:41AM EDT260.0011.300.000.000.00-520.00%
URI220701P002625002022-06-27 9:48AM EDT262.5014.310.000.000.00--20.00%
URI220701P002650002022-06-30 10:41AM EDT265.0025.800.000.000.00-260.00%
URI220701P002675002022-06-15 1:21PM EDT267.5012.100.000.000.00--20.00%
URI220701P002700002022-06-17 10:00AM EDT270.0027.580.000.000.00-150.00%
URI220701P002750002022-06-30 10:59AM EDT275.0034.660.000.000.00-6150.00%
URI220701P002800002022-06-16 2:50PM EDT280.0036.950.000.000.00-440.00%
URI220701P002850002022-06-23 9:47AM EDT285.0043.830.000.000.00-330.00%
URI220701P002875002022-06-16 2:45PM EDT287.5043.350.000.000.00--00.00%
URI220701P002900002022-06-27 12:37PM EDT290.0039.250.000.000.00-120.00%
URI220701P002925002022-06-17 10:25AM EDT292.5055.500.000.000.00-100.00%
URI220701P002950002022-06-15 12:57PM EDT295.0031.960.000.000.00-100.00%
URI220701P003000002022-06-15 12:56PM EDT300.0036.200.000.000.00-150.00%
URI220701P003050002022-06-08 1:53PM EDT305.0011.500.000.000.00-100.00%
URI220701P003100002022-06-10 11:52AM EDT310.0029.110.000.000.00-100.00%
URI220701P003150002022-05-20 12:20PM EDT315.0051.1873.4077.500.00-2020414.21%
URI220701P003250002022-05-20 12:20PM EDT325.0060.1483.1087.400.00-2020439.84%