Deutsche Märkte schließen in 45 Minuten
DAX
17.927,00 -5,17 (-0,03%) Euro Stoxx 50
4.902,68 -18,54 (-0,38%) Dow Jones 30
37.990,42 +87,13 (+0,23%) Gold
2.309,40 -1,60 (-0,07%) EUR/USD
1,0686 -0,0032 (-0,30%) Bitcoin EUR
55.471,89 +1.882,60 (+3,51%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Strike:690.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00690000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 1.00 | 0.15 | 0.50 | 0.00 | - | 38 | 82 | 48.15% |
| URI240510C00690000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 3.00 | 2.40 | 3.40 | -3.60 | -54.55% | 1 | 72 | 37.82% |
| URI240517C00690000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 9.85 | 5.60 | 6.30 | 0.00 | - | 4 | 87 | 35.96% |
| URI240524C00690000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 12.39 | 7.90 | 8.80 | 0.00 | - | 1 | 4 | 34.83% |
| URI240531C00690000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 14.21 | 9.30 | 11.80 | 0.00 | - | - | 7 | 35.25% |
| URI240607C00690000 | 2024-04-30 2:57PM EDT | 2024-06-07 | 22.85 | 11.60 | 14.90 | 0.00 | - | 5 | 5 | 35.97% |
| URI240621C00690000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 19.10 | 18.40 | 19.50 | -4.40 | -18.72% | 1 | 100 | 35.80% |
| URI240920C00690000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 44.10 | 44.10 | 46.50 | -2.00 | -4.34% | 3 | 77 | 38.60% |
| URI241220C00690000 | 2024-04-25 2:55PM EDT | 2024-12-20 | 89.85 | 63.20 | 66.90 | 0.00 | - | - | 4 | 40.00% |
| URI250117C00690000 | 2024-04-30 10:21AM EDT | 2025-01-17 | 94.60 | 68.80 | 73.60 | 0.00 | - | 1 | 12 | 40.84% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 139.00 | 118.20 | 126.00 | 0.00 | - | 1 | 4 | 41.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00690000 | 2024-05-02 9:53AM EDT | 2024-05-03 | 35.05 | 35.60 | 41.90 | +4.69 | +15.45% | 8 | 38 | 73.71% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 2024-05-10 | 23.85 | 39.90 | 44.90 | 0.00 | - | 1 | 8 | 45.79% |
| URI240517P00690000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 45.30 | 42.00 | 47.10 | +9.06 | +25.00% | 1 | 114 | 39.59% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 2024-05-24 | 43.87 | 43.30 | 46.80 | 0.00 | - | 1 | 3 | 32.45% |
| URI240531P00690000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 26.06 | 44.90 | 49.70 | 0.00 | - | 3 | 3 | 33.14% |
| URI240621P00690000 | 2024-05-01 10:21AM EDT | 2024-06-21 | 50.10 | 51.90 | 56.20 | 0.00 | - | 1 | 47 | 32.96% |
| URI240920P00690000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 71.00 | 69.90 | 74.50 | 0.00 | - | 3 | 42 | 31.58% |
| URI250117P00690000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 78.51 | 88.60 | 92.80 | 0.00 | - | 2 | 19 | 31.72% |
| URI260116P00690000 | 2024-02-28 1:51PM EDT | 2026-01-16 | 109.90 | 95.00 | 101.80 | 0.00 | - | 1 | 1 | 23.16% |
