Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.086,19 +746,01 (+1,37%) CMC Crypto 200
1.274,76 +4,02 (+0,32%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:660.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00660000 | 2024-05-02 10:52AM EDT | 2024-05-03 | 3.30 | 7.90 | 10.90 | -10.20 | -75.56% | 10 | 20 | 60.88% |
| URI240510C00660000 | 2024-05-02 10:05AM EDT | 2024-05-10 | 10.25 | 14.90 | 16.30 | -8.15 | -44.29% | 3 | 18 | 35.53% |
| URI240517C00660000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 18.60 | 20.00 | 21.20 | -1.50 | -7.46% | 7 | 39 | 35.15% |
| URI240524C00660000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 40.60 | 23.40 | 27.60 | 0.00 | - | 1 | 4 | 38.94% |
| URI240531C00660000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 26.73 | 26.30 | 28.60 | +1.62 | +6.45% | 1 | 10 | 35.26% |
| URI240607C00660000 | 2024-05-02 12:10PM EDT | 2024-06-07 | 29.17 | 27.40 | 31.80 | -8.83 | -23.24% | 1 | 1 | 35.52% |
| URI240621C00660000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 37.10 | 36.00 | 37.60 | +0.15 | +0.41% | 3 | 453 | 36.09% |
| URI240920C00660000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 62.41 | 62.60 | 65.00 | -3.39 | -5.15% | 1 | 60 | 38.26% |
| URI250117C00660000 | 2024-04-29 11:41AM EDT | 2025-01-17 | 118.60 | 89.70 | 95.80 | 0.00 | - | 10 | 348 | 42.14% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 2026-01-16 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 49.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00660000 | 2024-05-02 3:02PM EDT | 2024-05-03 | 4.80 | 4.10 | 5.50 | -6.50 | -57.52% | 5 | 36 | 54.71% |
| URI240510P00660000 | 2024-05-02 3:17PM EDT | 2024-05-10 | 12.08 | 11.40 | 12.80 | -4.22 | -25.89% | 4 | 14 | 38.29% |
| URI240517P00660000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 18.50 | 15.90 | 16.70 | -2.50 | -11.90% | 6 | 125 | 35.29% |
| URI240524P00660000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 23.40 | 16.50 | 20.60 | 0.00 | - | 1 | 4 | 35.18% |
| URI240531P00660000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 27.60 | 19.40 | 23.20 | 0.00 | - | 1 | 5 | 34.15% |
| URI240621P00660000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 30.20 | 28.50 | 29.90 | +1.10 | +3.78% | 6 | 119 | 32.88% |
| URI240920P00660000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 56.10 | 48.90 | 50.20 | +7.58 | +15.62% | 1 | 40 | 32.00% |
| URI250117P00660000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 71.60 | 65.80 | 71.10 | +1.32 | +1.88% | 10 | 8 | 33.02% |
| URI260116P00660000 | 2024-02-22 1:03PM EDT | 2026-01-16 | 107.12 | 86.70 | 94.00 | 0.00 | - | 27 | 34 | 28.04% |
