Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.556,45 -274,17 (-1,06%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230331C00400000 | 2023-03-24 3:33PM EDT | 2023-03-31 | 0.90 | 0.85 | 1.30 | -2.20 | -70.97% | 72 | 653 | 45.01% |
| URI230406C00400000 | 2023-03-24 3:15PM EDT | 2023-04-06 | 2.20 | 2.45 | 3.00 | -6.00 | -73.17% | 16 | 34 | 43.31% |
| URI230414C00400000 | 2023-03-24 11:11AM EDT | 2023-04-14 | 4.40 | 4.60 | 6.50 | -11.00 | -71.43% | 1 | 10 | 47.04% |
| URI230421C00400000 | 2023-03-24 11:18AM EDT | 2023-04-21 | 6.20 | 6.70 | 9.10 | -3.14 | -33.62% | 8 | 142 | 48.15% |
| URI230519C00400000 | 2023-03-24 3:10PM EDT | 2023-05-19 | 13.10 | 13.70 | 15.00 | -6.60 | -33.50% | 27 | 20 | 45.15% |
| URI230616C00400000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 19.00 | 19.00 | 20.20 | -13.45 | -41.45% | 10 | 95 | 44.51% |
| URI230915C00400000 | 2023-03-22 12:51PM EDT | 2023-09-15 | 47.50 | 32.10 | 33.80 | 0.00 | - | 1 | 32 | 44.31% |
| URI240119C00400000 | 2023-03-24 10:29AM EDT | 2024-01-19 | 47.49 | 45.60 | 48.50 | -10.51 | -18.12% | 1 | 343 | 44.74% |
| URI250117C00400000 | 2023-03-24 3:23PM EDT | 2025-01-17 | 73.00 | 70.30 | 79.00 | -9.50 | -11.52% | 2 | 38 | 45.47% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230331P00400000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 31.30 | 29.00 | 32.20 | +6.40 | +25.70% | 2 | 38 | 58.87% |
| URI230406P00400000 | 2023-03-23 3:45PM EDT | 2023-04-06 | 24.20 | 30.30 | 34.20 | 0.00 | - | 15 | 24 | 53.02% |
| URI230414P00400000 | 2023-03-22 3:38PM EDT | 2023-04-14 | 18.00 | 32.10 | 36.90 | 0.00 | - | 16 | 35 | 51.00% |
| URI230421P00400000 | 2023-03-24 2:22PM EDT | 2023-04-21 | 37.10 | 34.40 | 36.20 | +10.80 | +41.06% | 3 | 196 | 42.15% |
| URI230428P00400000 | 2023-03-17 2:23PM EDT | 2023-04-28 | 38.03 | 34.80 | 42.40 | 0.00 | - | 1 | 1 | 52.88% |
| URI230519P00400000 | 2023-03-23 3:16PM EDT | 2023-05-19 | 38.10 | 41.40 | 44.40 | 0.00 | - | 10 | 22 | 45.49% |
| URI230616P00400000 | 2023-03-24 1:21PM EDT | 2023-06-16 | 50.10 | 45.80 | 47.40 | +13.80 | +38.02% | 2 | 216 | 41.58% |
| URI230915P00400000 | 2023-03-17 1:47PM EDT | 2023-09-15 | 55.87 | 56.30 | 59.30 | 0.00 | - | 10 | 31 | 40.67% |
| URI240119P00400000 | 2023-03-17 3:53PM EDT | 2024-01-19 | 68.10 | 66.70 | 70.60 | 0.00 | - | 41 | 137 | 39.46% |
| URI240621P00400000 | 2023-03-15 11:36AM EDT | 2024-06-21 | 66.50 | 74.20 | 82.00 | 0.00 | - | - | 2 | 39.01% |
| URI250117P00400000 | 2023-03-23 12:40PM EDT | 2025-01-17 | 78.00 | 83.50 | 92.00 | 0.00 | - | 1 | 16 | 37.30% |
