Deutsche Märkte schließen in 4 Stunden 26 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
293,88-0,38 (-0,13%)
Börsenschluss: 04:00PM EDT
293,80 -0,08 (-0,03%)
Nachbörse: 07:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216C002100002022-07-29 3:09PM EDT210.00120.85125.00130.000.00--1182.45%
URI221216C002300002022-08-03 3:59PM EDT230.0095.80106.80111.000.00--7160.37%
URI221216C002400002022-08-01 10:15AM EDT240.0088.9197.60102.300.00--18150.67%
URI221216C002500002022-08-10 3:48PM EDT250.0087.5890.2092.40+4.77+5.76%1441141.85%
URI221216C002600002022-08-11 9:51AM EDT260.0081.7782.0084.00+15.61+23.59%445133.86%
URI221216C002700002022-08-10 1:29PM EDT270.0072.0073.3075.50+6.70+10.26%241125.23%
URI221216C002800002022-08-04 10:50AM EDT280.0057.5066.2067.400.00--100118.61%
URI221216C002900002022-08-11 1:15PM EDT290.0059.3158.6060.00+6.11+11.48%230111.99%
URI221216C003000002022-08-09 3:19PM EDT300.0044.2850.9052.600.00-161105.01%
URI221216C003100002022-08-08 12:13PM EDT310.0038.2844.7045.900.00--5599.84%
URI221216C003200002022-08-10 12:10PM EDT320.0037.1038.7039.50+1.60+4.51%15294.71%
URI221216C003300002022-08-10 10:49AM EDT330.0031.3033.0033.90+3.49+12.55%28390.12%
URI221216C003400002022-08-10 1:24PM EDT340.0026.8027.9028.50+2.95+12.37%27185.71%
URI221216C003500002022-08-11 12:07PM EDT350.0022.0923.3024.10+1.49+7.23%117782.12%
URI221216C003600002022-08-11 10:34AM EDT360.0019.6019.3020.00+3.70+23.27%43778.74%
URI221216C003700002022-08-11 11:31AM EDT370.0015.3015.8016.20+1.80+13.33%15075.44%
URI221216C003800002022-08-10 1:48PM EDT380.0012.3012.8013.20+1.20+10.81%15572.78%
URI221216C003900002022-08-10 3:53PM EDT390.008.9910.2010.90+0.29+3.33%25470.64%
URI221216C004000002022-08-11 11:34AM EDT400.007.808.108.40+0.82+11.75%15168.05%
URI221216C004100002022-08-11 11:26AM EDT410.006.206.307.00+0.70+12.73%25366.61%
URI221216C004200002022-08-10 12:34PM EDT420.004.704.905.20+0.13+2.84%476864.34%
URI221216C004300002022-08-11 10:50AM EDT430.003.803.504.00+0.48+14.46%16362.17%
URI221216C004500002022-07-29 12:31PM EDT450.002.150.305.000.00--662.18%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI221216P001200002022-07-14 12:24PM EDT120.001.850.000.850.00--5093.55%
URI221216P001650002022-07-14 10:34AM EDT165.005.800.004.800.00--26386.23%
URI221216P001750002022-07-15 1:50PM EDT175.005.900.004.800.00--1978.80%
URI221216P001800002022-07-15 1:50PM EDT180.006.600.502.000.00--1665.41%
URI221216P001900002022-07-22 2:09PM EDT190.005.440.004.800.00--14268.32%
URI221216P001950002022-08-09 10:13AM EDT195.002.600.254.800.00-14465.80%
URI221216P002000002022-07-29 12:33PM EDT200.003.400.254.800.00--23862.50%
URI221216P002100002022-08-09 9:30AM EDT210.003.301.703.200.00-215755.68%
URI221216P002200002022-08-11 10:58AM EDT220.002.882.353.80-1.94-40.25%55752.69%
URI221216P002300002022-08-08 11:07AM EDT230.005.102.704.600.00-112752.66%
URI221216P002400002022-08-10 11:02AM EDT240.005.204.005.60-1.50-22.39%28249.45%
URI221216P002500002022-08-11 10:50AM EDT250.005.805.906.20-2.20-27.50%66644.45%
URI221216P002600002022-08-11 1:54PM EDT260.007.307.307.60-2.30-23.96%107641.22%
URI221216P002700002022-08-11 1:54PM EDT270.009.009.009.30-1.51-14.37%306437.88%
URI221216P002800002022-08-05 12:44PM EDT280.0014.3010.9011.300.00-27934.20%
URI221216P002900002022-08-11 12:50PM EDT290.0013.6013.3013.80-3.50-20.47%26030.31%
URI221216P003000002022-08-10 10:04AM EDT300.0017.5016.0016.90-2.60-12.94%410525.91%
URI221216P003100002022-08-11 12:31PM EDT310.0019.7019.2019.90-4.40-18.26%22918.34%
URI221216P003200002022-08-11 9:56AM EDT320.0024.4022.9024.50-4.10-14.39%10360.00%
URI221216P003300002022-08-05 1:39PM EDT330.0032.9027.0027.900.00-1240.00%
URI221216P003400002022-08-05 2:15PM EDT340.0038.3031.9033.000.00--60.00%
URI221216P003600002022-07-28 11:21AM EDT360.0067.9043.1044.000.00--00.00%