Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.523,81 -84,35 (-0,45%) Euro Stoxx 50
4.987,41 -16,13 (-0,32%) Dow Jones 30
38.646,04 +75,01 (+0,19%) Gold
2.345,40 -23,90 (-1,01%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
64.275,31 -126,14 (-0,20%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:640.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240607C00640000 | 2024-06-04 9:54AM EDT | 2024-06-07 | 8.00 | 5.50 | 9.60 | -3.70 | -31.62% | 2 | 11 | 55.65% |
| URI240614C00640000 | 2024-06-03 10:35AM EDT | 2024-06-14 | 18.32 | 10.40 | 16.20 | 0.00 | - | 1 | 1 | 49.12% |
| URI240621C00640000 | 2024-06-04 9:49AM EDT | 2024-06-21 | 21.10 | 19.00 | 21.10 | -0.90 | -4.09% | 1 | 132 | 47.30% |
| URI240628C00640000 | 2024-06-03 3:43PM EDT | 2024-06-28 | 25.90 | 20.30 | 25.40 | 0.00 | - | 2 | 2 | 46.73% |
| URI240705C00640000 | 2024-06-03 2:50PM EDT | 2024-07-05 | 28.10 | 23.10 | 27.10 | 0.00 | - | 3 | 3 | 43.60% |
| URI240719C00640000 | 2024-06-04 9:37AM EDT | 2024-07-19 | 31.70 | 30.20 | 32.30 | -0.90 | -2.76% | 1 | 33 | 42.22% |
| URI240816C00640000 | 2024-06-03 1:54PM EDT | 2024-08-16 | 44.15 | 40.30 | 44.60 | 0.00 | - | 4 | 4 | 44.19% |
| URI240920C00640000 | 2024-06-03 1:54PM EDT | 2024-09-20 | 53.04 | 49.20 | 51.70 | 0.00 | - | 1 | 47 | 41.59% |
| URI241220C00640000 | 2024-06-03 12:42PM EDT | 2024-12-20 | 74.41 | 67.60 | 76.70 | 0.00 | - | 1 | 1 | 44.21% |
| URI250117C00640000 | 2024-05-24 11:05AM EDT | 2025-01-17 | 102.90 | 74.40 | 82.00 | 0.00 | - | 1 | 34 | 44.10% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 2026-01-16 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 46.18% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240607P00640000 | 2024-06-03 12:36PM EDT | 2024-06-07 | 15.40 | 11.20 | 18.80 | 0.00 | - | 10 | 23 | 45.40% |
| URI240614P00640000 | 2024-06-03 10:18AM EDT | 2024-06-14 | 13.20 | 18.40 | 20.90 | 0.00 | - | 3 | 20 | 32.48% |
| URI240621P00640000 | 2024-06-04 9:50AM EDT | 2024-06-21 | 23.45 | 23.10 | 25.00 | +1.45 | +6.59% | 4 | 208 | 33.01% |
| URI240628P00640000 | 2024-06-03 10:39AM EDT | 2024-06-28 | 25.00 | 23.00 | 29.40 | 0.00 | - | 1 | 65 | 34.83% |
| URI240705P00640000 | 2024-06-04 9:32AM EDT | 2024-07-05 | 29.61 | 25.20 | 30.40 | +13.43 | +83.00% | 4 | 8 | 32.15% |
| URI240719P00640000 | 2024-06-03 1:38PM EDT | 2024-07-19 | 34.00 | 31.50 | 34.60 | 0.00 | - | 6 | 13 | 31.58% |
| URI240816P00640000 | 2024-06-03 3:53PM EDT | 2024-08-16 | 40.60 | 40.80 | 45.20 | 0.00 | - | 1 | 1 | 34.32% |
| URI240920P00640000 | 2024-05-30 2:35PM EDT | 2024-09-20 | 38.40 | 47.20 | 51.80 | 0.00 | - | 1 | 39 | 33.10% |
| URI250117P00640000 | 2024-06-03 12:43PM EDT | 2025-01-17 | 67.70 | 63.40 | 71.00 | 0.00 | - | 1 | 16 | 32.59% |
| URI260116P00640000 | 2024-05-22 3:32PM EDT | 2026-01-16 | 83.50 | 97.10 | 103.00 | 0.00 | - | 1 | 3 | 30.32% |
