Deutsche Märkte schließen in 7 Stunden 11 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
425,96-11,41 (-2,61%)
Börsenschluss: 04:00PM EDT
426,50 +0,54 (+0,13%)
Nachbörse: 07:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006C003700002023-09-06 10:31AM EDT370.00111.500.000.000.00-200.00%
URI231006C004000002023-09-27 11:31AM EDT400.0049.400.000.000.00-100.00%
URI231006C004100002023-10-02 10:25AM EDT410.0036.950.000.000.00-100.00%
URI231006C004250002023-10-03 3:53PM EDT425.008.300.000.000.00-600.00%
URI231006C004300002023-10-03 3:58PM EDT430.005.400.000.000.00-703.13%
URI231006C004350002023-10-03 3:10PM EDT435.003.810.000.000.00-706.25%
URI231006C004375002023-09-28 10:15AM EDT437.5015.300.000.000.00-106.25%
URI231006C004400002023-10-03 2:16PM EDT440.002.150.000.000.00-20306.25%
URI231006C004425002023-10-03 3:10PM EDT442.501.940.000.000.00-3012.50%
URI231006C004450002023-10-03 10:22AM EDT445.002.720.000.000.00-1012.50%
URI231006C004475002023-10-03 12:01PM EDT447.501.250.000.000.00-1012.50%
URI231006C004500002023-10-03 10:48AM EDT450.001.060.000.000.00-5012.50%
URI231006C004525002023-10-03 9:57AM EDT452.501.900.000.000.00-2012.50%
URI231006C004550002023-10-03 3:43PM EDT455.000.450.000.000.00-16012.50%
URI231006C004575002023-10-02 3:45PM EDT457.501.400.000.000.00-9012.50%
URI231006C004600002023-10-03 1:03PM EDT460.000.420.000.000.00-11025.00%
URI231006C004625002023-10-02 3:44PM EDT462.500.650.000.000.00-9025.00%
URI231006C004650002023-10-03 11:39AM EDT465.000.170.000.000.00-3025.00%
URI231006C004675002023-10-02 3:18PM EDT467.500.500.000.000.00-19025.00%
URI231006C004700002023-10-03 10:39AM EDT470.000.220.000.000.00-1025.00%
URI231006C004725002023-10-03 3:59PM EDT472.500.150.000.000.00-100025.00%
URI231006C004750002023-10-03 11:23AM EDT475.000.100.000.000.00-4025.00%
URI231006C004775002023-10-02 3:44PM EDT477.500.240.000.000.00-17025.00%
URI231006C004800002023-10-02 3:59PM EDT480.000.130.000.000.00-10025.00%
URI231006C004825002023-10-02 3:44PM EDT482.500.190.000.000.00-58025.00%
URI231006C004850002023-10-02 9:44AM EDT485.000.300.000.000.00-6025.00%
URI231006C004900002023-10-03 11:28AM EDT490.000.050.000.000.00-1025.00%
URI231006C004950002023-10-02 11:09AM EDT495.000.050.100.000.00-5065.63%
URI231006C005000002023-09-29 11:53AM EDT500.000.250.000.000.00-19025.00%
URI231006C005050002023-09-29 9:52AM EDT505.000.290.000.000.00-13050.00%
URI231006C005100002023-09-28 12:11PM EDT510.000.260.000.000.00-9050.00%
URI231006C005150002023-09-11 12:04PM EDT515.001.440.000.000.00-5050.00%
URI231006C005200002023-09-21 12:29PM EDT520.000.130.000.000.00-2050.00%
URI231006C005250002023-09-26 3:46PM EDT525.000.100.000.000.00--050.00%
URI231006C005300002023-09-28 3:43PM EDT530.000.100.000.000.00-6050.00%
URI231006C005400002023-09-12 9:30AM EDT540.000.900.000.000.00-2050.00%
URI231006C005450002023-09-29 10:02AM EDT545.000.050.000.000.00-10050.00%
URI231006C005500002023-09-12 9:30AM EDT550.000.760.000.000.00-2050.00%
URI231006C005700002023-09-14 3:08PM EDT570.000.050.000.000.00--050.00%
URI231006C005800002023-09-27 3:09PM EDT580.000.100.000.000.00-4050.00%
URI231006C006000002023-09-27 2:59PM EDT600.000.040.000.000.00-20050.00%
URI231006C006400002023-09-06 3:34PM EDT640.000.100.000.000.00-22050.00%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006P002900002023-09-11 12:20PM EDT290.000.080.000.000.00--050.00%
URI231006P003150002023-09-25 11:45AM EDT315.000.100.000.000.00-4050.00%
URI231006P003200002023-09-12 12:39PM EDT320.000.050.000.000.00-5050.00%
URI231006P003250002023-09-26 3:47PM EDT325.000.100.000.000.00-58050.00%
URI231006P003300002023-09-28 1:57PM EDT330.000.050.000.000.00-78050.00%
URI231006P003350002023-09-28 12:23PM EDT335.000.100.000.000.00-6050.00%
URI231006P003400002023-09-28 1:57PM EDT340.000.060.000.000.00-285050.00%
URI231006P003500002023-10-02 11:35AM EDT350.000.050.000.000.00-65050.00%
URI231006P003600002023-09-14 10:25AM EDT360.000.350.000.000.00--050.00%
URI231006P003750002023-10-02 12:06PM EDT375.000.050.000.000.00-3025.00%
URI231006P003800002023-10-03 12:07PM EDT380.000.400.000.000.00-1025.00%
URI231006P003850002023-10-02 12:48PM EDT385.000.150.000.000.00-7025.00%
URI231006P003900002023-10-03 3:03PM EDT390.000.300.000.000.00-21025.00%
URI231006P003950002023-10-03 3:53PM EDT395.000.500.000.000.00-3012.50%
URI231006P004000002023-10-03 3:15PM EDT400.000.800.000.000.00-38012.50%
URI231006P004050002023-10-03 1:55PM EDT405.001.080.000.000.00-10012.50%
URI231006P004100002023-10-03 3:15PM EDT410.001.800.000.000.00-42012.50%
URI231006P004150002023-10-03 12:26PM EDT415.002.500.000.000.00-1006.25%
URI231006P004200002023-10-03 3:13PM EDT420.004.200.000.000.00-1803.13%
URI231006P004250002023-10-03 1:39PM EDT425.005.730.000.000.00-1700.78%
URI231006P004275002023-10-03 3:53PM EDT427.507.100.000.000.00-1300.00%
URI231006P004300002023-10-03 3:53PM EDT430.008.400.000.000.00-3500.00%
URI231006P004325002023-10-03 10:37AM EDT432.509.400.000.000.00-200.00%
URI231006P004350002023-10-03 12:20PM EDT435.0011.120.000.000.00-2500.00%
URI231006P004375002023-10-03 10:41AM EDT437.5014.000.000.000.00-100.00%
URI231006P004400002023-10-03 1:19PM EDT440.0014.640.000.000.00-15500.00%
URI231006P004425002023-10-02 12:01PM EDT442.509.000.000.000.00-200.00%
URI231006P004450002023-10-02 3:47PM EDT445.0012.550.000.000.00-2200.00%
URI231006P004475002023-09-29 9:36AM EDT447.506.000.000.000.00-300.00%
URI231006P004500002023-10-03 10:30AM EDT450.0021.510.000.000.00-100.00%
URI231006P004525002023-10-02 11:09AM EDT452.5013.140.000.000.00-200.00%
URI231006P004550002023-09-29 3:28PM EDT455.0013.500.000.000.00-1600.00%
URI231006P004575002023-10-02 2:31PM EDT457.5023.400.000.000.00-300.00%
URI231006P004600002023-10-02 2:46PM EDT460.0026.250.000.000.00-300.00%
URI231006P004625002023-09-29 9:51AM EDT462.5015.100.000.000.00-300.00%
URI231006P004650002023-09-29 12:05PM EDT465.0018.340.000.000.00-200.00%
URI231006P004675002023-09-29 12:27PM EDT467.5018.730.000.000.00-200.00%
URI231006P004700002023-10-02 2:46PM EDT470.0035.810.000.000.00-300.00%
URI231006P004750002023-09-26 11:41AM EDT475.0033.620.000.000.00-400.00%
URI231006P004800002023-09-21 9:51AM EDT480.0045.500.000.000.00-600.00%
URI231006P004850002023-09-26 11:41AM EDT485.0042.730.000.000.00-400.00%
URI231006P004900002023-09-15 3:06PM EDT490.0038.700.000.000.00-100.00%