Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.281,51 +378,22 (+1,00%) Bitcoin EUR
55.236,88 +535,61 (+0,98%) CMC Crypto 200
1.278,31 +7,56 (+0,60%) Nasdaq Compositive
15.860,77 +255,29 (+1,64%) S&P 500
5.071,90 +53,51 (+1,07%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:650.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00650000 | 2024-05-01 12:40PM EDT | 2024-05-03 | 7.00 | 14.30 | 16.90 | -4.70 | -40.17% | 2 | 24 | 42.08% |
| URI240510C00650000 | 2024-05-02 10:27AM EDT | 2024-05-10 | 14.04 | 20.00 | 21.70 | -3.06 | -17.89% | 20 | 8 | 33.20% |
| URI240517C00650000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 26.70 | 24.90 | 26.90 | +2.40 | +9.88% | 3 | 69 | 34.95% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 2024-05-24 | 31.02 | 29.00 | 30.80 | 0.00 | - | - | 2 | 35.29% |
| URI240531C00650000 | 2024-05-01 10:26AM EDT | 2024-05-31 | 29.97 | 31.80 | 33.90 | 0.00 | - | 2 | 6 | 35.14% |
| URI240621C00650000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 41.00 | 41.00 | 42.20 | -3.35 | -7.55% | 3 | 169 | 35.57% |
| URI240920C00650000 | 2024-05-02 9:59AM EDT | 2024-09-20 | 64.65 | 67.40 | 70.30 | -2.55 | -3.79% | 2 | 71 | 38.70% |
| URI241220C00650000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 89.79 | 88.30 | 92.00 | -1.81 | -1.98% | 3 | 3 | 40.71% |
| URI250117C00650000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 109.24 | 94.00 | 97.90 | 0.00 | - | 1 | 171 | 41.17% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 141.10 | 145.40 | 152.00 | 0.00 | - | 1 | 27 | 42.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00650000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 3.35 | 1.80 | 2.55 | -0.30 | -8.22% | 10 | 101 | 38.87% |
| URI240510P00650000 | 2024-05-02 12:08PM EDT | 2024-05-10 | 9.85 | 7.90 | 9.00 | -1.95 | -16.53% | 2 | 24 | 36.26% |
| URI240517P00650000 | 2024-05-02 1:58PM EDT | 2024-05-17 | 13.90 | 12.30 | 13.20 | -3.63 | -20.71% | 4 | 202 | 35.27% |
| URI240524P00650000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 15.19 | 15.10 | 16.40 | -3.91 | -20.47% | 6 | 19 | 34.46% |
| URI240531P00650000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 19.50 | 17.60 | 19.10 | 0.00 | - | 4 | 12 | 33.87% |
| URI240621P00650000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 22.80 | 24.80 | 25.90 | 0.00 | - | 46 | 130 | 33.06% |
| URI240920P00650000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 45.70 | 44.40 | 46.10 | -3.80 | -7.68% | 3 | 119 | 32.33% |
| URI241220P00650000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 52.15 | 59.70 | 61.70 | 0.00 | - | 3 | 3 | 32.78% |
| URI250117P00650000 | 2024-04-29 1:59PM EDT | 2025-01-17 | 48.60 | 64.20 | 67.00 | 0.00 | - | 1 | 117 | 33.39% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 2026-01-16 | 96.00 | 93.40 | 98.90 | 0.00 | - | 5 | 86 | 31.05% |
