Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.192,76 +289,47 (+0,76%) Gold
2.317,30 +6,30 (+0,27%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.361,59 +1.267,45 (+2,34%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Strike:640.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00640000 | 2024-05-01 10:49AM EDT | 2024-05-03 | 20.80 | 21.30 | 24.50 | 0.00 | - | 6 | 8 | 54.63% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 25.25 | 25.10 | 27.60 | 0.00 | - | 1 | 4 | 35.42% |
| URI240517C00640000 | 2024-05-01 12:01PM EDT | 2024-05-17 | 25.60 | 29.30 | 31.40 | 0.00 | - | 1 | 69 | 34.56% |
| URI240531C00640000 | 2024-04-22 1:37PM EDT | 2024-05-31 | 27.63 | 36.30 | 38.90 | 0.00 | - | - | 4 | 36.08% |
| URI240621C00640000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 47.86 | 44.60 | 46.50 | +5.86 | +13.95% | 5 | 109 | 35.83% |
| URI240920C00640000 | 2024-04-25 10:34AM EDT | 2024-09-20 | 81.90 | 71.10 | 73.40 | 0.00 | - | 1 | 8 | 38.44% |
| URI250117C00640000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 118.00 | 99.00 | 102.40 | 0.00 | - | 1 | 36 | 41.80% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 2026-01-16 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 38.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00640000 | 2024-05-02 1:15PM EDT | 2024-05-03 | 1.05 | 0.95 | 1.35 | -0.55 | -34.38% | 32 | 44 | 40.55% |
| URI240510P00640000 | 2024-05-01 2:38PM EDT | 2024-05-10 | 8.10 | 5.90 | 6.90 | 0.00 | - | 6 | 30 | 37.49% |
| URI240517P00640000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 9.90 | 9.90 | 10.70 | -2.00 | -16.81% | 5 | 349 | 36.02% |
| URI240524P00640000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 11.00 | 12.50 | 13.70 | 0.00 | - | 3 | 23 | 35.05% |
| URI240531P00640000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 15.21 | 14.90 | 16.00 | 0.00 | - | 15 | 17 | 33.98% |
| URI240621P00640000 | 2024-05-01 10:21AM EDT | 2024-06-21 | 25.10 | 22.10 | 23.10 | 0.00 | - | 3 | 173 | 33.73% |
| URI240920P00640000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 44.00 | 41.00 | 42.70 | 0.00 | - | 5 | 32 | 32.62% |
| URI250117P00640000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 61.28 | 60.70 | 63.30 | 0.00 | - | 4 | 15 | 33.61% |
| URI260116P00640000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 85.50 | 90.20 | 94.70 | 0.00 | - | 2 | 2 | 31.16% |
