Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.204,83 +1.892,83 (+3,55%) CMC Crypto 200
1.279,13 +8,39 (+0,66%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:700.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00700000 | 2024-05-02 12:44PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.40 | -0.70 | -77.78% | 34 | 214 | 41.65% |
| URI240510C00700000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 1.40 | 2.30 | 3.00 | -0.80 | -36.36% | 10 | 42 | 33.26% |
| URI240517C00700000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.00 | 5.60 | 6.50 | +0.30 | +5.26% | 2 | 87 | 33.78% |
| URI240524C00700000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 7.79 | 8.30 | 10.20 | 0.00 | - | 1 | 8 | 34.91% |
| URI240531C00700000 | 2024-05-01 1:29PM EDT | 2024-05-31 | 10.09 | 10.00 | 12.00 | 0.00 | - | 10 | 12 | 33.28% |
| URI240621C00700000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 21.61 | 18.30 | 20.00 | 0.00 | - | 11 | 445 | 34.32% |
| URI240920C00700000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 40.30 | 43.50 | 46.40 | -2.70 | -6.28% | 2 | 81 | 36.91% |
| URI241220C00700000 | 2024-04-29 12:47PM EDT | 2024-12-20 | 93.03 | 65.30 | 68.90 | 0.00 | - | 1 | 6 | 39.46% |
| URI250117C00700000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 72.00 | 70.90 | 74.80 | -9.40 | -11.55% | 2 | 432 | 39.91% |
| URI260116C00700000 | 2024-04-29 10:59AM EDT | 2026-01-16 | 149.55 | 121.90 | 129.00 | 0.00 | - | 34 | 156 | 41.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00700000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 37.55 | 32.90 | 40.00 | -6.32 | -14.41% | 5 | 10 | 51.32% |
| URI240510P00700000 | 2024-04-30 3:38PM EDT | 2024-05-10 | 41.30 | 36.50 | 43.20 | +10.60 | +34.53% | 20 | 9 | 48.87% |
| URI240517P00700000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 42.75 | 38.20 | 44.30 | +22.85 | +114.82% | 5 | 30 | 39.05% |
| URI240621P00700000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 59.00 | 48.30 | 53.70 | 0.00 | - | 5 | 60 | 32.47% |
| URI240920P00700000 | 2024-04-29 12:43PM EDT | 2024-09-20 | 51.70 | 68.50 | 73.60 | 0.00 | - | 156 | 121 | 31.91% |
| URI250117P00700000 | 2024-04-17 10:13AM EDT | 2025-01-17 | 104.46 | 86.10 | 92.20 | 0.00 | - | 3 | 11 | 31.89% |
