Deutsche Märkte geschlossen
DAX
14.264,56 +3,37 (+0,02%) Euro Stoxx 50
3.921,27 +0,37 (+0,01%) Dow Jones 30
33.682,60 +84,68 (+0,25%) Gold
1.801,70 +3,70 (+0,21%) EUR/USD
1,0551 +0,0037 (+0,35%) BTC-EUR
16.310,22 +267,22 (+1,67%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EST. Markt geöffnet.
Strike:300.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221209C00300000 | 2022-11-18 10:00AM EST | 2022-12-09 | 49.00 | 57.80 | 59.60 | 0.00 | - | 100 | 101 | 154.35% |
| URI221216C00300000 | 2022-12-07 1:30PM EST | 2022-12-16 | 55.72 | 57.60 | 60.80 | 0.00 | - | 1 | 334 | 79.91% |
| URI221223C00300000 | 2022-11-23 10:26AM EST | 2022-12-23 | 62.79 | 57.60 | 61.60 | 0.00 | - | 1 | 3 | 63.62% |
| URI230120C00300000 | 2022-11-28 12:28PM EST | 2023-01-20 | 60.63 | 62.50 | 63.50 | 0.00 | - | 3 | 299 | 52.48% |
| URI230317C00300000 | 2022-11-14 3:03PM EST | 2023-03-17 | 77.98 | 70.80 | 72.60 | 0.00 | - | 1 | 67 | 52.23% |
| URI230616C00300000 | 2022-11-29 2:34PM EST | 2023-06-16 | 73.34 | 81.70 | 84.40 | 0.00 | - | 1 | 10 | 51.93% |
| URI240119C00300000 | 2022-11-16 12:34PM EST | 2024-01-19 | 99.56 | 101.30 | 103.50 | 0.00 | - | 319 | 149 | 51.04% |
| URI250117C00300000 | 2022-11-10 1:04PM EST | 2025-01-17 | 119.70 | 125.00 | 130.00 | 0.00 | - | 2 | 103 | 51.56% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221209P00300000 | 2022-12-07 11:57AM EST | 2022-12-09 | 0.02 | 0.00 | 0.40 | 0.00 | - | 4 | 17 | 115.23% |
| URI221216P00300000 | 2022-12-05 11:42AM EST | 2022-12-16 | 0.64 | 0.00 | 0.95 | 0.00 | - | 3 | 352 | 62.70% |
| URI221223P00300000 | 2022-12-06 2:13PM EST | 2022-12-23 | 1.05 | 0.05 | 1.00 | 0.00 | - | 1 | 8 | 54.57% |
| URI221230P00300000 | 2022-12-05 10:19AM EST | 2022-12-30 | 1.56 | 0.20 | 2.50 | 0.00 | - | 1 | 10 | 57.19% |
| URI230106P00300000 | 2022-12-05 10:08AM EST | 2023-01-06 | 2.35 | 0.30 | 2.60 | 0.00 | - | 3 | 6 | 50.64% |
| URI230113P00300000 | 2022-12-02 11:41AM EST | 2023-01-13 | 2.90 | 1.00 | 2.80 | 0.00 | - | 2 | 2 | 46.59% |
| URI230120P00300000 | 2022-12-08 1:30PM EST | 2023-01-20 | 2.95 | 2.85 | 3.10 | -0.80 | -21.33% | 2 | 596 | 44.03% |
| URI230317P00300000 | 2022-12-08 12:45PM EST | 2023-03-17 | 9.60 | 9.20 | 9.60 | -1.20 | -11.11% | 1 | 79 | 43.96% |
| URI230616P00300000 | 2022-12-08 12:47PM EST | 2023-06-16 | 17.10 | 16.50 | 17.30 | -1.17 | -6.40% | 10 | 60 | 42.05% |
| URI240119P00300000 | 2022-12-07 3:53PM EST | 2024-01-19 | 31.00 | 28.20 | 29.40 | 0.00 | - | 1 | 303 | 38.85% |
| URI250117P00300000 | 2022-11-18 9:44AM EST | 2025-01-17 | 48.07 | 41.00 | 46.00 | 0.00 | - | 3 | 62 | 37.88% |
