Deutsche Märkte geschlossen
DAX
15.328,78 +186,76 (+1,23%) Euro Stoxx 50
4.231,27 +63,06 (+1,51%) Dow Jones 30
32.619,20 +224,95 (+0,69%) Gold
1.965,20 -8,30 (-0,42%) EUR/USD
1,0830 -0,0018 (-0,16%) Bitcoin EUR
26.145,59 +1.286,66 (+5,18%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EDT. Markt geöffnet.
Strike:440.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230331C00440000 | 2023-03-29 12:06PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.10 | -0.19 | -82.61% | 1 | 178 | 66.02% |
| URI230406C00440000 | 2023-03-23 10:12AM EDT | 2023-04-06 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 57.50% |
| URI230414C00440000 | 2023-03-24 3:10PM EDT | 2023-04-14 | 0.75 | 0.00 | 1.55 | 0.00 | - | 4 | 51 | 49.12% |
| URI230421C00440000 | 2023-03-29 9:30AM EDT | 2023-04-21 | 1.05 | 0.55 | 1.10 | -0.25 | -19.23% | 1 | 296 | 38.18% |
| URI230428C00440000 | 2023-03-29 11:35AM EDT | 2023-04-28 | 3.00 | 0.35 | 3.30 | -6.08 | -66.96% | 3 | 8 | 44.64% |
| URI230519C00440000 | 2023-03-28 12:14PM EDT | 2023-05-19 | 4.30 | 3.70 | 4.30 | 0.00 | - | 3 | 13 | 37.46% |
| URI230616C00440000 | 2023-03-22 3:36PM EDT | 2023-06-16 | 13.76 | 7.20 | 7.60 | 0.00 | - | 1 | 161 | 37.04% |
| URI230915C00440000 | 2023-03-29 11:35AM EDT | 2023-09-15 | 18.80 | 18.70 | 19.90 | -0.10 | -0.53% | 125 | 107 | 39.40% |
| URI240119C00440000 | 2023-03-28 10:13AM EDT | 2024-01-19 | 34.30 | 32.10 | 33.90 | 0.00 | - | 1 | 359 | 40.69% |
| URI240621C00440000 | 2023-03-15 11:37AM EDT | 2024-06-21 | 55.60 | 43.50 | 49.10 | 0.00 | - | - | 4 | 42.18% |
| URI250117C00440000 | 2023-03-15 1:39PM EDT | 2025-01-17 | 68.24 | 58.30 | 64.80 | 0.00 | - | 5 | 9 | 42.56% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI230331P00440000 | 2023-03-23 1:43PM EDT | 2023-03-31 | 56.09 | 59.40 | 64.30 | 0.00 | - | 10 | 0 | 99.61% |
| URI230406P00440000 | 2023-03-28 10:32AM EDT | 2023-04-06 | 63.87 | 59.20 | 64.40 | 0.00 | - | 1 | 0 | 56.74% |
| URI230414P00440000 | 2023-03-27 12:21PM EDT | 2023-04-14 | 70.55 | 59.20 | 64.40 | 0.00 | - | 2 | 0 | 60.29% |
| URI230421P00440000 | 2023-03-27 2:22PM EDT | 2023-04-21 | 60.00 | 57.70 | 65.50 | -6.50 | -9.77% | 2 | 153 | 55.57% |
| URI230428P00440000 | 2023-03-09 12:11PM EDT | 2023-04-28 | 12.00 | 58.40 | 66.40 | 0.00 | - | - | 3 | 52.08% |
| URI230519P00440000 | 2023-03-28 10:32AM EDT | 2023-05-19 | 66.92 | 63.20 | 66.10 | 0.00 | - | 1 | 2 | 39.42% |
| URI230616P00440000 | 2023-03-17 3:25PM EDT | 2023-06-16 | 74.87 | 66.00 | 67.80 | 0.00 | - | 3 | 90 | 35.30% |
| URI230915P00440000 | 2023-03-28 1:37PM EDT | 2023-09-15 | 78.65 | 74.50 | 76.50 | 0.00 | - | 10 | 84 | 34.58% |
| URI240119P00440000 | 2023-03-17 3:26PM EDT | 2024-01-19 | 91.83 | 83.40 | 87.10 | 0.00 | - | 2 | 30 | 34.71% |
| URI240621P00440000 | 2023-03-09 10:30AM EDT | 2024-06-21 | 49.10 | 91.00 | 97.80 | 0.00 | - | 1 | 4 | 34.76% |
| URI250117P00440000 | 2022-10-24 11:36AM EDT | 2025-01-17 | 162.50 | 113.00 | 118.00 | 0.00 | - | - | 1 | 38.72% |
