Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
26.970,15 +231,12 (+0,86%) Dow Jones 30
31.261,90 +8,80 (+0,03%) BTC-EUR
28.532,39 +462,01 (+1,65%) CMC Crypto 200
674,68 +1,31 (+0,19%) Nasdaq Compositive
11.354,62 -33,88 (-0,30%) S&P 500
3.901,36 +0,57 (+0,01%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220527C00310000 | 2022-05-18 10:20AM EDT | 2022-05-27 | 1.75 | 0.00 | 1.10 | 0.00 | - | 10 | 19 | 73.10% |
| URI220603C00310000 | 2022-05-19 11:38AM EDT | 2022-06-03 | 1.17 | 0.25 | 0.85 | 0.00 | - | 2 | 42 | 51.88% |
| URI220610C00310000 | 2022-05-20 10:50AM EDT | 2022-06-10 | 1.45 | 1.10 | 1.80 | -3.35 | -69.79% | 1 | 20 | 50.01% |
| URI220617C00310000 | 2022-05-20 3:13PM EDT | 2022-06-17 | 1.75 | 2.00 | 2.45 | -1.56 | -47.13% | 146 | 320 | 46.89% |
| URI220624C00310000 | 2022-05-17 9:58AM EDT | 2022-06-24 | 8.49 | 2.75 | 3.50 | 0.00 | - | 2 | 6 | 46.84% |
| URI220701C00310000 | 2022-05-19 1:10PM EDT | 2022-07-01 | 4.80 | 3.60 | 4.60 | +4.80 | - | - | 4 | 47.01% |
| URI220715C00310000 | 2022-05-20 12:24PM EDT | 2022-07-15 | 4.28 | 5.20 | 5.80 | +4.28 | - | 19 | 0 | 44.35% |
| URI220916C00310000 | 2022-05-20 2:06PM EDT | 2022-09-16 | 11.60 | 12.00 | 14.20 | -10.20 | -46.79% | 4 | 42 | 46.14% |
| URI221216C00310000 | 2022-05-19 12:55PM EDT | 2022-12-16 | 23.10 | 20.80 | 23.80 | 0.00 | - | 6 | 7 | 46.97% |
| URI230120C00310000 | 2022-05-06 2:59PM EDT | 2023-01-20 | 39.00 | 23.80 | 25.50 | 0.00 | - | 3 | 85 | 45.43% |
| URI240119C00310000 | 2022-03-08 1:17PM EDT | 2024-01-19 | 81.00 | 76.60 | 81.40 | 0.00 | - | 3 | 8 | 67.70% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220527P00310000 | 2022-05-06 11:58AM EDT | 2022-05-27 | 22.50 | 38.60 | 42.20 | 0.00 | - | 1 | 10 | 65.82% |
| URI220603P00310000 | 2022-05-02 3:30PM EDT | 2022-06-03 | 19.50 | 39.20 | 42.40 | 0.00 | - | 2 | 2 | 50.00% |
| URI220610P00310000 | 2022-05-02 11:58AM EDT | 2022-06-10 | 20.40 | 39.60 | 43.40 | 0.00 | - | 1 | 2 | 60.62% |
| URI220617P00310000 | 2022-05-19 9:57AM EDT | 2022-06-17 | 41.93 | 41.40 | 43.40 | 0.00 | - | 1 | 153 | 51.82% |
| URI220715P00310000 | 2022-05-20 12:20PM EDT | 2022-07-15 | 48.03 | 44.20 | 45.70 | +48.03 | - | 20 | 0 | 43.80% |
| URI220916P00310000 | 2022-05-17 10:29AM EDT | 2022-09-16 | 40.00 | 51.00 | 52.80 | 0.00 | - | 1 | 82 | 43.51% |
| URI221216P00310000 | 2022-04-21 10:30AM EDT | 2022-12-16 | 25.80 | 57.60 | 60.40 | 0.00 | - | - | 1 | 42.58% |
| URI230120P00310000 | 2022-05-20 3:21PM EDT | 2023-01-20 | 63.80 | 59.90 | 61.30 | +14.60 | +29.67% | 8 | 119 | 40.46% |
| URI240119P00310000 | 2022-05-06 3:43PM EDT | 2024-01-19 | 65.50 | 73.60 | 76.20 | 0.00 | - | 12 | 46 | 36.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
