Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.132,15 +228,86 (+0,60%) Gold
2.311,00 0,00 (0,00%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.114,18 +1.736,29 (+3,25%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:680.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00680000 | 2024-05-02 1:12PM EDT | 2024-05-03 | 1.40 | 1.30 | 1.85 | -0.22 | -13.58% | 33 | 66 | 38.89% |
| URI240510C00680000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 9.17 | 6.10 | 7.10 | 0.00 | - | 1 | 9 | 34.02% |
| URI240517C00680000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 8.54 | 10.60 | 11.60 | -0.51 | -5.64% | 1 | 149 | 34.32% |
| URI240524C00680000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 22.57 | 14.10 | 15.10 | 0.00 | - | 1 | 5 | 34.14% |
| URI240531C00680000 | 2024-05-02 12:05PM EDT | 2024-05-31 | 17.10 | 16.20 | 18.30 | -6.70 | -28.15% | 1 | 10 | 34.25% |
| URI240621C00680000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 26.57 | 25.90 | 26.80 | -3.43 | -11.43% | 2 | 309 | 35.01% |
| URI240920C00680000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 53.50 | 52.60 | 53.80 | -3.40 | -6.28% | 5 | 98 | 37.41% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 2024-12-20 | 74.85 | 72.70 | 76.30 | -20.05 | -21.13% | 1 | 21 | 39.87% |
| URI250117C00680000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 85.00 | 79.00 | 84.50 | 0.00 | - | 4 | 246 | 41.36% |
| URI260116C00680000 | 2024-04-29 9:38AM EDT | 2026-01-16 | 156.20 | 129.00 | 137.00 | 0.00 | - | 1 | 21 | 42.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00680000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 21.40 | 17.90 | 21.60 | 0.00 | - | 14 | 22 | 51.88% |
| URI240510P00680000 | 2024-05-01 11:42AM EDT | 2024-05-10 | 31.26 | 24.70 | 26.70 | 0.00 | - | 8 | 70 | 38.59% |
| URI240517P00680000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 29.60 | 28.30 | 31.20 | 0.00 | - | 2 | 144 | 37.60% |
| URI240524P00680000 | 2024-04-30 11:22AM EDT | 2024-05-24 | 24.25 | 30.70 | 33.40 | 0.00 | - | 16 | 9 | 34.81% |
| URI240531P00680000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 21.56 | 33.30 | 35.90 | 0.00 | - | 3 | 3 | 33.88% |
| URI240621P00680000 | 2024-05-01 3:06PM EDT | 2024-06-21 | 38.70 | 40.40 | 41.80 | 0.00 | - | 18 | 54 | 32.07% |
| URI240920P00680000 | 2024-05-02 12:44PM EDT | 2024-09-20 | 63.00 | 60.20 | 61.40 | +4.59 | +7.86% | 2 | 233 | 31.18% |
| URI250117P00680000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 69.39 | 79.30 | 81.00 | 0.00 | - | 11 | 25 | 31.78% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 103.00 | 108.50 | 114.50 | 0.00 | - | 1 | 1 | 30.28% |
