Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.141,87 -115,61 (-0,54%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230203C00320000 | 2023-01-26 1:13PM EST | 320.00 | 101.57 | 110.40 | 119.00 | 0.00 | - | 4 | 3 | 114.36% |
| URI230203C00340000 | 2022-12-30 12:45PM EST | 340.00 | 25.96 | 91.10 | 99.00 | 0.00 | - | 10 | 10 | 102.78% |
| URI230203C00350000 | 2023-01-17 11:41AM EST | 350.00 | 41.88 | 80.70 | 89.00 | 0.00 | - | 1 | 5 | 88.53% |
| URI230203C00362500 | 2023-01-19 11:45AM EST | 362.50 | 20.20 | 69.00 | 76.70 | 0.00 | - | - | 5 | 84.81% |
| URI230203C00365000 | 2023-01-19 3:59PM EST | 365.00 | 18.10 | 66.70 | 74.00 | 0.00 | - | - | 11 | 82.20% |
| URI230203C00370000 | 2023-01-26 2:01PM EST | 370.00 | 58.27 | 61.20 | 69.00 | 0.00 | - | 2 | 3 | 73.36% |
| URI230203C00372500 | 2023-01-19 1:42PM EST | 372.50 | 15.60 | 58.70 | 66.90 | 0.00 | - | - | 7 | 73.78% |
| URI230203C00375000 | 2023-01-25 10:40AM EST | 375.00 | 17.60 | 56.60 | 64.00 | 0.00 | - | 5 | 9 | 71.22% |
| URI230203C00377500 | 2023-01-20 1:37PM EST | 377.50 | 14.60 | 54.40 | 61.60 | 0.00 | - | 1 | 5 | 71.19% |
| URI230203C00380000 | 2023-01-26 9:32AM EST | 380.00 | 32.20 | 52.40 | 57.40 | 0.00 | - | 2 | 134 | 60.45% |
| URI230203C00385000 | 2023-01-27 2:08PM EST | 385.00 | 49.52 | 47.70 | 52.70 | +30.72 | +163.40% | 30 | 45 | 59.77% |
| URI230203C00390000 | 2023-01-27 2:40PM EST | 390.00 | 45.39 | 42.70 | 47.50 | +26.89 | +145.35% | 46 | 67 | 53.49% |
| URI230203C00395000 | 2023-01-27 2:10PM EST | 395.00 | 39.60 | 37.90 | 43.40 | +6.37 | +19.17% | 3 | 96 | 54.31% |
| URI230203C00400000 | 2023-01-27 11:36AM EST | 400.00 | 39.20 | 33.40 | 37.40 | +8.22 | +26.53% | 10 | 53 | 62.35% |
| URI230203C00405000 | 2023-01-26 3:40PM EST | 405.00 | 26.00 | 28.70 | 32.40 | 0.00 | - | 32 | 40 | 56.08% |
| URI230203C00410000 | 2023-01-27 3:49PM EST | 410.00 | 26.00 | 24.70 | 26.90 | +10.60 | +68.83% | 7 | 56 | 46.59% |
| URI230203C00415000 | 2023-01-27 3:57PM EST | 415.00 | 21.00 | 20.30 | 22.60 | +2.85 | +15.70% | 20 | 38 | 44.26% |
| URI230203C00420000 | 2023-01-27 3:55PM EST | 420.00 | 17.70 | 16.60 | 18.00 | +3.30 | +22.92% | 5 | 44 | 39.45% |
| URI230203C00425000 | 2023-01-27 1:38PM EST | 425.00 | 14.11 | 13.10 | 14.40 | +1.61 | +12.88% | 14 | 115 | 38.54% |
| URI230203C00430000 | 2023-01-27 2:05PM EST | 430.00 | 10.64 | 9.90 | 10.70 | +1.46 | +15.90% | 21 | 52 | 35.61% |
| URI230203C00435000 | 2023-01-27 3:56PM EST | 435.00 | 7.41 | 7.20 | 8.00 | +1.91 | +34.73% | 28 | 60 | 35.19% |
| URI230203C00440000 | 2023-01-27 3:49PM EST | 440.00 | 5.57 | 5.00 | 5.70 | +0.95 | +20.56% | 68 | 24 | 34.47% |
| URI230203C00450000 | 2023-01-27 3:59PM EST | 450.00 | 2.25 | 2.10 | 2.60 | +0.15 | +7.14% | 31 | 39 | 33.66% |
| URI230203C00460000 | 2023-01-27 2:42PM EST | 460.00 | 1.07 | 0.75 | 1.20 | -0.13 | -10.83% | 3 | 8 | 34.79% |
| URI230203C00470000 | 2023-01-27 3:57PM EST | 470.00 | 0.34 | 0.20 | 0.80 | -0.11 | -24.44% | 38 | 52 | 39.43% |
| URI230203C00480000 | 2023-01-27 3:02PM EST | 480.00 | 0.34 | 0.15 | 0.40 | +0.14 | +70.00% | 41 | 66 | 41.02% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230203P00295000 | 2023-01-04 11:56AM EST | 295.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 145.22% |
| URI230203P00300000 | 2023-01-26 10:35AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 92.19% |
| URI230203P00305000 | 2022-12-30 3:58PM EST | 305.00 | 3.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 134.28% |
| URI230203P00310000 | 2023-01-09 12:35PM EST | 310.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 128.96% |
| URI230203P00315000 | 2023-01-26 3:07PM EST | 315.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 30 | 13 | 123.68% |
| URI230203P00320000 | 2023-01-03 12:34PM EST | 320.00 | 5.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 118.46% |
| URI230203P00325000 | 2023-01-05 1:24PM EST | 325.00 | 4.30 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 113.33% |
| URI230203P00330000 | 2023-01-05 11:36AM EST | 330.00 | 5.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 108.20% |
| URI230203P00335000 | 2023-01-26 9:46AM EST | 335.00 | 2.17 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 71.09% |
| URI230203P00340000 | 2023-01-27 12:19PM EST | 340.00 | 0.10 | 0.00 | 1.50 | -0.08 | -44.44% | 10 | 19 | 98.19% |
| URI230203P00345000 | 2023-01-26 11:01AM EST | 345.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 15 | 14 | 93.21% |
| URI230203P00350000 | 2023-01-26 3:45PM EST | 350.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 32 | 36 | 74.71% |
| URI230203P00355000 | 2023-01-27 12:53PM EST | 355.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 24 | 35 | 52.73% |
| URI230203P00360000 | 2023-01-27 9:37AM EST | 360.00 | 0.05 | 0.00 | 1.10 | -2.25 | -97.83% | 2 | 50 | 74.22% |
| URI230203P00362500 | 2023-01-27 12:50PM EST | 362.50 | 0.35 | 0.00 | 0.45 | -1.02 | -74.45% | 1 | 8 | 62.21% |
| URI230203P00365000 | 2023-01-26 1:30PM EST | 365.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 73.78% |
| URI230203P00370000 | 2023-01-27 2:08PM EST | 370.00 | 0.10 | 0.10 | 0.95 | -0.55 | -84.62% | 1 | 39 | 64.50% |
| URI230203P00372500 | 2023-01-26 1:29PM EST | 372.50 | 0.27 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 65.72% |
| URI230203P00375000 | 2023-01-27 12:51PM EST | 375.00 | 0.10 | 0.10 | 1.20 | -0.77 | -88.51% | 21 | 25 | 62.45% |
| URI230203P00377500 | 2023-01-25 10:38AM EST | 377.50 | 8.10 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 61.87% |
| URI230203P00380000 | 2023-01-26 10:08AM EST | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 12 | 20 | 59.50% |
| URI230203P00385000 | 2023-01-26 1:30PM EST | 385.00 | 1.11 | 0.00 | 1.10 | 0.00 | - | 8 | 43 | 51.39% |
| URI230203P00390000 | 2023-01-27 2:43PM EST | 390.00 | 0.30 | 0.15 | 0.65 | -0.50 | -62.50% | 24 | 50 | 48.49% |
| URI230203P00395000 | 2023-01-26 3:19PM EST | 395.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 5 | 17 | 53.74% |
| URI230203P00400000 | 2023-01-27 3:37PM EST | 400.00 | 0.60 | 0.55 | 0.75 | -0.59 | -49.58% | 8 | 23 | 40.48% |
