Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
671,86-2,95 (-0,44%)
Ab 12:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240419C004100002024-04-03 3:52PM EDT410.00297.60256.90266.000.00-10269.63%
URI240419C004800002024-02-28 10:32AM EDT480.00197.94238.30247.000.00--1470.50%
URI240419C004900002024-04-03 1:35PM EDT490.00217.31177.30185.700.00-20183.35%
URI240419C005000002024-03-22 11:09AM EDT500.00219.50168.50175.700.00-22108.01%
URI240419C005300002024-02-15 4:25PM EDT530.00139.36146.00153.600.00-22178.45%
URI240419C005500002024-02-15 4:25PM EDT550.00121.06126.00134.300.00-22160.03%
URI240419C005950002024-04-12 3:40PM EDT595.0076.2874.9081.600.00--168.02%
URI240419C006000002024-03-21 11:39AM EDT600.00127.9069.7076.500.00-1162.67%
URI240419C006100002024-03-15 2:52PM EDT610.0076.6061.7069.100.00--673.06%
URI240419C006200002024-03-14 3:09PM EDT620.0066.3052.5058.900.00-3665.97%
URI240419C006300002024-04-04 2:29PM EDT630.0075.0040.9047.000.00-2663.36%
URI240419C006400002024-04-02 2:42PM EDT640.0058.2033.0038.600.00-11160.29%
URI240419C006500002024-04-12 3:55PM EDT650.0028.7723.6026.500.00-37941.11%
URI240419C006600002024-04-12 3:59PM EDT660.0022.3016.9019.500.00-22640.85%
URI240419C006625002024-03-27 10:21AM EDT662.5054.2516.1017.300.00-1138.67%
URI240419C006650002024-04-12 3:14PM EDT665.0016.6714.5015.500.00-5837.66%
URI240419C006675002024-03-22 9:38AM EDT667.5015.4012.9014.10-51.40-76.95%1137.71%
URI240419C006700002024-04-12 3:55PM EDT670.0014.6011.7012.60-0.60-3.95%13937.18%
URI240419C006725002024-04-12 3:55PM EDT672.5013.8510.3011.300.00-1337.01%
URI240419C006750002024-04-15 10:42AM EDT675.0013.709.1010.30+2.70+24.55%63037.54%
URI240419C006775002024-04-15 12:03PM EDT677.5011.208.008.90-4.40-28.21%9336.51%
URI240419C006800002024-04-12 12:50PM EDT680.0011.677.108.00+1.27+12.21%23736.82%
URI240419C006825002024-04-15 12:00PM EDT682.508.606.206.900.00-3836.19%
URI240419C006850002024-04-15 12:31PM EDT685.006.405.306.00-2.05-24.26%141835.94%
URI240419C006875002024-04-12 3:18PM EDT687.506.604.805.40+0.20+3.12%141736.49%
URI240419C006900002024-04-15 11:38AM EDT690.005.003.904.60-0.90-15.25%118936.04%
URI240419C006925002024-04-12 10:02AM EDT692.507.903.404.100.00-1936.48%
URI240419C006950002024-04-15 12:40PM EDT695.002.652.653.50-2.53-32.81%13736.27%
URI240419C006975002024-04-15 10:11AM EDT697.503.902.403.10-0.73-15.77%3636.66%
URI240419C007000002024-04-15 12:15PM EDT700.002.792.052.65-1.31-31.95%139836.60%
URI240419C007050002024-04-15 11:38AM EDT705.002.571.402.20-0.53-17.10%51938.15%
URI240419C007100002024-04-15 12:36PM EDT710.001.401.101.65-0.91-39.39%749638.45%
URI240419C007150002024-04-15 11:21AM EDT715.001.150.601.25-0.95-45.24%112638.94%
URI240419C007200002024-04-15 12:31PM EDT720.000.800.501.10-0.63-44.06%168240.87%
URI240419C007250002024-04-15 9:56AM EDT725.000.850.350.95-1.15-57.50%18242.51%
URI240419C007300002024-04-15 10:30AM EDT730.000.720.501.00-0.29-24.79%2274645.95%
URI240419C007350002024-04-15 10:30AM EDT735.000.710.201.05-0.28-28.28%175649.37%
URI240419C007400002024-04-15 9:49AM EDT740.000.600.200.55-0.09-13.04%18746.00%
URI240419C007450002024-04-12 12:00PM EDT745.000.840.001.200.00-121656.64%
URI240419C007500002024-04-15 11:44AM EDT750.000.250.000.60-0.10-28.57%69351.93%
URI240419C007550002024-04-12 12:00PM EDT755.000.700.151.500.00-244357.74%
URI240419C007600002024-04-15 11:21AM EDT760.000.200.150.55-0.30-60.00%1503052.10%
URI240419C007650002024-04-05 11:33AM EDT765.003.090.101.500.00-203062.55%
URI240419C007700002024-04-11 1:01PM EDT770.000.300.101.450.00-12564.67%
URI240419C007750002024-04-09 10:09AM EDT775.000.650.051.500.00-101767.14%
URI240419C007800002024-04-12 1:23PM EDT780.000.100.051.500.00-10011269.58%
URI240419C007900002024-04-12 3:43PM EDT790.000.750.051.500.00-21474.37%
URI240419C008000002024-04-15 12:38PM EDT800.000.050.051.35-0.77-93.90%164077.69%
URI240419C008100002024-03-26 12:14PM EDT810.001.550.000.050.00-1755.08%
URI240419C008200002024-04-12 2:56PM EDT820.000.050.001.500.00-4787.60%
URI240419C008300002024-03-27 2:17PM EDT830.000.800.001.000.00-1286.38%
URI240419C008400002024-04-12 10:20AM EDT840.000.050.001.500.00-9896.22%
URI240419C008500002024-04-12 10:25AM EDT850.000.050.000.150.00-183875.00%
URI240419C008600002024-04-12 10:17AM EDT860.000.050.000.150.00-119478.32%
URI240419C008800002024-04-08 2:48PM EDT880.000.100.000.100.00--881.45%
URI240419C009100002024-04-08 1:43PM EDT910.000.100.000.200.00-152296.68%
URI240419C009500002024-03-25 10:26AM EDT950.000.100.001.500.00-55138.38%
URI240419C009600002024-04-08 9:30AM EDT960.000.050.000.100.00-1684104.69%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI240419P004100002024-03-19 2:29PM EDT410.000.050.000.100.00-5259146.09%
URI240419P004200002024-03-05 3:43PM EDT420.000.200.000.500.00-18164.84%
URI240419P004300002024-03-05 1:26PM EDT430.000.200.000.500.00--1157.32%
URI240419P004500002024-03-25 10:26AM EDT450.000.100.000.200.00-2023128.71%
URI240419P004700002024-04-02 11:35AM EDT470.000.050.000.050.00-128131101.56%
URI240419P004800002024-04-12 2:25PM EDT480.000.050.001.500.00-24141.99%
URI240419P004900002024-04-10 9:43AM EDT490.000.050.000.100.00-11296.48%
URI240419P005000002024-04-11 9:57AM EDT500.000.100.000.050.00-547185.16%
URI240419P005100002024-04-15 11:41AM EDT510.000.050.000.050.00-21279.69%
URI240419P005200002024-04-15 9:54AM EDT520.000.050.000.10-0.05-50.00%1022979.69%
URI240419P005300002024-04-05 9:30AM EDT530.000.750.001.500.00-23105.03%
URI240419P005400002024-04-01 11:00AM EDT540.000.200.001.500.00-13797.95%
URI240419P005500002024-04-11 3:43PM EDT550.000.100.001.500.00-66590.92%
URI240419P005600002024-04-15 9:52AM EDT560.000.100.050.55-0.15-60.00%152172.66%
URI240419P005650002024-04-10 11:20AM EDT565.000.930.001.500.00--180.47%
URI240419P005700002024-04-15 10:21AM EDT570.000.450.000.45+0.10+28.57%26463.82%
URI240419P005800002024-04-15 10:36AM EDT580.000.250.050.65-0.04-13.79%67861.77%
URI240419P005850002024-03-22 12:21PM EDT585.000.930.051.500.00-2367.16%
URI240419P005900002024-04-12 9:59AM EDT590.000.780.051.500.00-12963.75%
URI240419P005950002024-04-10 2:41PM EDT595.000.640.101.500.00-11560.69%
URI240419P006000002024-04-12 2:37PM EDT600.000.640.101.500.00-515657.25%
URI240419P006050002024-04-03 3:15PM EDT605.001.040.101.500.00-182253.81%
URI240419P006100002024-04-15 12:36PM EDT610.000.450.250.45-0.50-34.48%85345.17%
URI240419P006150002024-04-12 10:16AM EDT615.001.000.201.500.00-2354.08%
URI240419P006200002024-04-15 11:31AM EDT620.000.750.351.45-0.65-46.43%112049.83%
URI240419P006250002024-04-15 10:08AM EDT625.000.550.651.05-1.23-69.10%203842.51%
URI240419P006300002024-04-15 12:38PM EDT630.001.151.001.40-1.10-48.89%103541.77%
URI240419P006350002024-04-12 2:46PM EDT635.002.781.202.250.00-3843.53%
URI240419P006400002024-04-12 12:46PM EDT640.003.101.702.400.00-610540.12%
URI240419P006450002024-04-15 12:20PM EDT645.002.212.253.10-2.19-49.77%313139.23%
URI240419P006500002024-04-15 10:19AM EDT650.001.953.104.10-3.88-66.55%123538.87%
URI240419P006550002024-04-15 11:58AM EDT655.003.584.205.10-3.92-52.27%24037.58%
URI240419P006600002024-04-15 9:48AM EDT660.003.125.906.80-3.78-54.78%317737.93%
URI240419P006625002024-04-12 11:20AM EDT662.503.636.907.70-3.77-50.95%11037.86%
URI240419P006650002024-04-12 3:58PM EDT665.008.957.708.500.00-413737.20%
URI240419P006675002024-04-15 12:30PM EDT667.508.008.809.80-3.59-30.97%2937.91%
URI240419P006700002024-04-15 12:32PM EDT670.009.509.9011.00-3.60-27.48%313738.01%
URI240419P006725002024-04-15 10:00AM EDT672.507.2011.0012.10-4.40-37.93%11737.53%
URI240419P006750002024-04-12 2:03PM EDT675.0013.5012.1013.200.00-207436.77%
URI240419P006775002024-04-15 11:35AM EDT677.5010.7013.7014.90-0.20-1.83%10937.68%
URI240419P006800002024-04-12 1:36PM EDT680.0010.5015.0016.30-8.28-44.09%38337.35%
URI240419P006825002024-04-15 11:36AM EDT682.5013.5016.6018.10+6.40+90.14%4738.08%
URI240419P006850002024-04-12 3:58PM EDT685.0018.7518.3019.700.00-34337.90%
URI240419P006875002024-04-08 3:53PM EDT687.508.4020.2021.500.00-22038.15%
URI240419P006900002024-04-15 9:39AM EDT690.0011.7920.1024.70-9.11-43.59%15343.32%
URI240419P006925002024-04-11 3:03PM EDT692.5017.4021.4025.30+0.30+1.75%1938.71%
URI240419P006950002024-04-12 10:28AM EDT695.0023.9523.0027.600.00-31740.28%
URI240419P006975002024-04-12 11:19AM EDT697.5025.4724.8029.800.00-81241.32%
URI240419P007000002024-04-15 11:34AM EDT700.0025.0026.9033.00-4.53-15.34%211646.50%
URI240419P007050002024-04-09 10:52AM EDT705.0029.5830.9035.700.00-31640.10%
URI240419P007100002024-04-11 1:11PM EDT710.0029.7535.4040.400.00-14642.21%
URI240419P007150002024-04-11 11:03AM EDT715.0039.6240.4046.800.00-33553.52%
URI240419P007200002024-04-12 1:24PM EDT720.0047.3945.2051.300.00-45454.64%
URI240419P007250002024-04-05 2:07PM EDT725.0028.0049.2055.000.00-212750.04%
URI240419P007300002024-04-11 3:13PM EDT730.0046.2055.8060.200.00-42054.74%
URI240419P007350002024-04-08 9:59AM EDT735.0033.9059.4067.200.00-4570.46%
URI240419P007400002024-04-02 9:33AM EDT740.0043.6965.0070.600.00-1664.03%
URI240419P007650002024-03-22 9:57AM EDT765.0050.3090.1095.600.00-1079.43%