Deutsche Märkte schließen in 3 Stunden 23 Minuten
DAX
12.748,00 -35,77 (-0,28%) Euro Stoxx 50
3.436,94 -17,92 (-0,52%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.787,80 -19,50 (-1,08%) EUR/USD
1,0442 -0,0042 (-0,40%) BTC-EUR
18.396,09 -27,69 (-0,15%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220701C00210000 | 2022-06-27 10:01AM EDT | 210.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| URI220701C00220000 | 2022-06-24 11:28AM EDT | 220.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| URI220701C00222500 | 2022-06-23 3:12PM EDT | 222.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI220701C00230000 | 2022-06-27 9:48AM EDT | 230.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| URI220701C00235000 | 2022-06-29 10:25AM EDT | 235.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| URI220701C00240000 | 2022-06-30 11:15AM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| URI220701C00242500 | 2022-06-30 2:28PM EDT | 242.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| URI220701C00245000 | 2022-06-30 3:51PM EDT | 245.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 3.13% |
| URI220701C00247500 | 2022-06-30 3:51PM EDT | 247.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 60 | 12.50% |
| URI220701C00250000 | 2022-06-30 3:20PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 221 | 12.50% |
| URI220701C00252500 | 2022-06-30 2:24PM EDT | 252.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| URI220701C00255000 | 2022-06-30 3:10PM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 25.00% |
| URI220701C00257500 | 2022-06-28 12:26PM EDT | 257.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| URI220701C00260000 | 2022-06-28 3:38PM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 25.00% |
| URI220701C00262500 | 2022-06-30 3:03PM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| URI220701C00265000 | 2022-06-30 3:31PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 50.00% |
| URI220701C00267500 | 2022-06-30 10:43AM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| URI220701C00270000 | 2022-06-30 2:50PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 50.00% |
| URI220701C00272500 | 2022-06-24 1:05PM EDT | 272.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| URI220701C00275000 | 2022-06-28 3:31PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| URI220701C00280000 | 2022-06-28 3:50PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| URI220701C00282500 | 2022-06-24 3:20PM EDT | 282.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| URI220701C00285000 | 2022-06-13 3:36PM EDT | 285.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 50.00% |
| URI220701C00290000 | 2022-06-30 11:08AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| URI220701C00295000 | 2022-06-16 12:52PM EDT | 295.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| URI220701C00300000 | 2022-06-10 11:52AM EDT | 300.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| URI220701C00305000 | 2022-06-29 11:44AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| URI220701C00310000 | 2022-06-13 10:32AM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| URI220701C00315000 | 2022-06-22 3:24PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| URI220701C00320000 | 2022-06-24 1:31PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| URI220701C00325000 | 2022-06-08 12:53PM EDT | 325.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI220701C00330000 | 2022-06-21 1:08PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 50.00% |
| URI220701C00335000 | 2022-06-08 2:42PM EDT | 335.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| URI220701C00340000 | 2022-06-08 1:47PM EDT | 340.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| URI220701C00345000 | 2022-06-08 1:07PM EDT | 345.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| URI220701C00380000 | 2022-06-14 11:58AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| URI220701C00440000 | 2022-06-28 3:43PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 1,521 | 50.00% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220701P00170000 | 2022-06-27 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 465 | 50.00% |
| URI220701P00175000 | 2022-06-24 1:13PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 50.00% |
| URI220701P00180000 | 2022-06-24 3:05PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| URI220701P00185000 | 2022-06-07 3:21PM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| URI220701P00190000 | 2022-06-07 3:21PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| URI220701P00200000 | 2022-06-29 10:09AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| URI220701P00205000 | 2022-06-29 10:09AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| URI220701P00215000 | 2022-06-27 3:58PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI220701P00220000 | 2022-06-22 3:46PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| URI220701P00225000 | 2022-06-17 2:14PM EDT | 225.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| URI220701P00227500 | 2022-06-30 2:54PM EDT | 227.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 25.00% |
| URI220701P00230000 | 2022-06-30 10:28AM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| URI220701P00232500 | 2022-06-30 11:58AM EDT | 232.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 87 | 77 | 25.00% |
| URI220701P00235000 | 2022-06-29 3:21PM EDT | 235.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| URI220701P00237500 | 2022-06-30 3:13PM EDT | 237.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 12.50% |
| URI220701P00240000 | 2022-06-30 3:19PM EDT | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 65 | 150 | 6.25% |
| URI220701P00242500 | 2022-06-30 3:02PM EDT | 242.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 0.78% |
| URI220701P00245000 | 2022-06-30 3:50PM EDT | 245.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 531 | 0.00% |
| URI220701P00247500 | 2022-06-30 11:32AM EDT | 247.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| URI220701P00250000 | 2022-06-30 11:47AM EDT | 250.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| URI220701P00252500 | 2022-06-24 11:31AM EDT | 252.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| URI220701P00255000 | 2022-06-27 3:30PM EDT | 255.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| URI220701P00260000 | 2022-06-27 9:41AM EDT | 260.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| URI220701P00262500 | 2022-06-27 9:48AM EDT | 262.50 | 14.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI220701P00265000 | 2022-06-30 10:41AM EDT | 265.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| URI220701P00267500 | 2022-06-15 1:21PM EDT | 267.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI220701P00270000 | 2022-06-17 10:00AM EDT | 270.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI220701P00275000 | 2022-06-30 10:59AM EDT | 275.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| URI220701P00280000 | 2022-06-16 2:50PM EDT | 280.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| URI220701P00285000 | 2022-06-23 9:47AM EDT | 285.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| URI220701P00287500 | 2022-06-16 2:45PM EDT | 287.50 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI220701P00290000 | 2022-06-27 12:37PM EDT | 290.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI220701P00292500 | 2022-06-17 10:25AM EDT | 292.50 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI220701P00295000 | 2022-06-15 12:57PM EDT | 295.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI220701P00300000 | 2022-06-15 12:56PM EDT | 300.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI220701P00305000 | 2022-06-08 1:53PM EDT | 305.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI220701P00310000 | 2022-06-10 11:52AM EDT | 310.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI220701P00315000 | 2022-05-20 12:20PM EDT | 315.00 | 51.18 | 73.40 | 77.50 | 0.00 | - | 20 | 20 | 414.21% |
| URI220701P00325000 | 2022-05-20 12:20PM EDT | 325.00 | 60.14 | 83.10 | 87.40 | 0.00 | - | 20 | 20 | 439.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
