Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
15.019,47 -65,74 (-0,44%) Euro Stoxx 50
4.082,97 -12,62 (-0,31%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.838,40 -3,10 (-0,17%) EUR/USD
1,0490 +0,0021 (+0,20%) Bitcoin EUR
26.182,47 -134,34 (-0,51%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006C00370000 | 2023-09-06 10:31AM EDT | 370.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006C00400000 | 2023-09-27 11:31AM EDT | 400.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI231006C00410000 | 2023-10-02 10:25AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI231006C00425000 | 2023-10-03 3:53PM EDT | 425.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI231006C00430000 | 2023-10-03 3:58PM EDT | 430.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| URI231006C00435000 | 2023-10-03 3:10PM EDT | 435.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| URI231006C00437500 | 2023-09-28 10:15AM EDT | 437.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI231006C00440000 | 2023-10-03 2:16PM EDT | 440.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| URI231006C00442500 | 2023-10-03 3:10PM EDT | 442.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI231006C00445000 | 2023-10-03 10:22AM EDT | 445.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI231006C00447500 | 2023-10-03 12:01PM EDT | 447.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI231006C00450000 | 2023-10-03 10:48AM EDT | 450.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI231006C00452500 | 2023-10-03 9:57AM EDT | 452.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI231006C00455000 | 2023-10-03 3:43PM EDT | 455.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| URI231006C00457500 | 2023-10-02 3:45PM EDT | 457.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| URI231006C00460000 | 2023-10-03 1:03PM EDT | 460.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| URI231006C00462500 | 2023-10-02 3:44PM EDT | 462.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| URI231006C00465000 | 2023-10-03 11:39AM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI231006C00467500 | 2023-10-02 3:18PM EDT | 467.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| URI231006C00470000 | 2023-10-03 10:39AM EDT | 470.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI231006C00472500 | 2023-10-03 3:59PM EDT | 472.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| URI231006C00475000 | 2023-10-03 11:23AM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URI231006C00477500 | 2023-10-02 3:44PM EDT | 477.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| URI231006C00480000 | 2023-10-02 3:59PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| URI231006C00482500 | 2023-10-02 3:44PM EDT | 482.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| URI231006C00485000 | 2023-10-02 9:44AM EDT | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| URI231006C00490000 | 2023-10-03 11:28AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI231006C00495000 | 2023-10-02 11:09AM EDT | 495.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 5 | 0 | 65.63% |
| URI231006C00500000 | 2023-09-29 11:53AM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| URI231006C00505000 | 2023-09-29 9:52AM EDT | 505.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| URI231006C00510000 | 2023-09-28 12:11PM EDT | 510.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| URI231006C00515000 | 2023-09-11 12:04PM EDT | 515.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI231006C00520000 | 2023-09-21 12:29PM EDT | 520.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI231006C00525000 | 2023-09-26 3:46PM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI231006C00530000 | 2023-09-28 3:43PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI231006C00540000 | 2023-09-12 9:30AM EDT | 540.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI231006C00545000 | 2023-09-29 10:02AM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| URI231006C00550000 | 2023-09-12 9:30AM EDT | 550.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI231006C00570000 | 2023-09-14 3:08PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI231006C00580000 | 2023-09-27 3:09PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| URI231006C00600000 | 2023-09-27 2:59PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| URI231006C00640000 | 2023-09-06 3:34PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI231006P00290000 | 2023-09-11 12:20PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI231006P00315000 | 2023-09-25 11:45AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| URI231006P00320000 | 2023-09-12 12:39PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI231006P00325000 | 2023-09-26 3:47PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| URI231006P00330000 | 2023-09-28 1:57PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| URI231006P00335000 | 2023-09-28 12:23PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI231006P00340000 | 2023-09-28 1:57PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| URI231006P00350000 | 2023-10-02 11:35AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| URI231006P00360000 | 2023-09-14 10:25AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI231006P00375000 | 2023-10-02 12:06PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI231006P00380000 | 2023-10-03 12:07PM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI231006P00385000 | 2023-10-02 12:48PM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| URI231006P00390000 | 2023-10-03 3:03PM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| URI231006P00395000 | 2023-10-03 3:53PM EDT | 395.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI231006P00400000 | 2023-10-03 3:15PM EDT | 400.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| URI231006P00405000 | 2023-10-03 1:55PM EDT | 405.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| URI231006P00410000 | 2023-10-03 3:15PM EDT | 410.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| URI231006P00415000 | 2023-10-03 12:26PM EDT | 415.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| URI231006P00420000 | 2023-10-03 3:13PM EDT | 420.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| URI231006P00425000 | 2023-10-03 1:39PM EDT | 425.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| URI231006P00427500 | 2023-10-03 3:53PM EDT | 427.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| URI231006P00430000 | 2023-10-03 3:53PM EDT | 430.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| URI231006P00432500 | 2023-10-03 10:37AM EDT | 432.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006P00435000 | 2023-10-03 12:20PM EDT | 435.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| URI231006P00437500 | 2023-10-03 10:41AM EDT | 437.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI231006P00440000 | 2023-10-03 1:19PM EDT | 440.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| URI231006P00442500 | 2023-10-02 12:01PM EDT | 442.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006P00445000 | 2023-10-02 3:47PM EDT | 445.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| URI231006P00447500 | 2023-09-29 9:36AM EDT | 447.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI231006P00450000 | 2023-10-03 10:30AM EDT | 450.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI231006P00452500 | 2023-10-02 11:09AM EDT | 452.50 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006P00455000 | 2023-09-29 3:28PM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| URI231006P00457500 | 2023-10-02 2:31PM EDT | 457.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI231006P00460000 | 2023-10-02 2:46PM EDT | 460.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI231006P00462500 | 2023-09-29 9:51AM EDT | 462.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI231006P00465000 | 2023-09-29 12:05PM EDT | 465.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006P00467500 | 2023-09-29 12:27PM EDT | 467.50 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI231006P00470000 | 2023-10-02 2:46PM EDT | 470.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI231006P00475000 | 2023-09-26 11:41AM EDT | 475.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI231006P00480000 | 2023-09-21 9:51AM EDT | 480.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI231006P00485000 | 2023-09-26 11:41AM EDT | 485.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI231006P00490000 | 2023-09-15 3:06PM EDT | 490.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
