Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240802C00570000 | 2024-06-28 1:46PM EDT | 570.00 | 80.45 | 179.00 | 189.00 | 0.00 | - | 1 | 1 | 115.89% |
| URI240802C00580000 | 2024-06-14 10:33AM EDT | 580.00 | 48.40 | 99.30 | 108.60 | 0.00 | - | - | 1 | 0.00% |
| URI240802C00610000 | 2024-07-15 9:43AM EDT | 610.00 | 89.00 | 139.00 | 149.00 | 0.00 | - | 1 | 11 | 91.87% |
| URI240802C00620000 | 2024-07-18 10:02AM EDT | 620.00 | 135.60 | 129.00 | 138.90 | 0.00 | - | 3 | 5 | 85.51% |
| URI240802C00630000 | 2024-07-25 2:43PM EDT | 630.00 | 127.94 | 119.00 | 127.80 | 0.00 | - | 3 | 5 | 73.90% |
| URI240802C00640000 | 2024-07-25 2:43PM EDT | 640.00 | 117.95 | 109.00 | 118.00 | 0.00 | - | 3 | 4 | 69.53% |
| URI240802C00650000 | 2024-07-26 1:44PM EDT | 650.00 | 109.40 | 99.00 | 107.00 | +18.53 | +20.39% | 1 | 41 | 58.33% |
| URI240802C00660000 | 2024-07-26 1:44PM EDT | 660.00 | 99.40 | 89.00 | 98.30 | +32.30 | +48.14% | 1 | 5 | 59.94% |
| URI240802C00665000 | 2024-07-24 12:02PM EDT | 665.00 | 78.00 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 55.84% |
| URI240802C00670000 | 2024-07-26 3:37PM EDT | 670.00 | 87.45 | 80.00 | 88.70 | +18.98 | +27.72% | 10 | 17 | 59.62% |
| URI240802C00675000 | 2024-07-25 9:41AM EDT | 675.00 | 45.88 | 75.00 | 83.50 | 0.00 | - | 1 | 1 | 55.98% |
| URI240802C00680000 | 2024-07-26 10:06AM EDT | 680.00 | 107.29 | 70.00 | 77.70 | +25.85 | +31.74% | 1 | 26 | 50.31% |
| URI240802C00690000 | 2024-07-17 9:34AM EDT | 690.00 | 52.02 | 60.00 | 68.00 | 0.00 | - | 1 | 0 | 64.82% |
| URI240802C00695000 | 2024-07-25 3:36PM EDT | 695.00 | 67.56 | 55.00 | 63.50 | 0.00 | - | 3 | 3 | 63.13% |
| URI240802C00700000 | 2024-07-26 10:27AM EDT | 700.00 | 78.83 | 51.30 | 57.90 | +23.78 | +43.20% | 4 | 28 | 57.21% |
| URI240802C00705000 | 2024-07-26 3:37PM EDT | 705.00 | 53.80 | 46.00 | 54.00 | -4.80 | -8.19% | 10 | 13 | 57.47% |
| URI240802C00710000 | 2024-07-25 2:03PM EDT | 710.00 | 45.61 | 42.00 | 49.00 | 0.00 | - | 4 | 13 | 53.65% |
| URI240802C00715000 | 2024-07-23 11:25AM EDT | 715.00 | 44.00 | 37.60 | 44.80 | 0.00 | - | 4 | 5 | 52.33% |
| URI240802C00717500 | 2024-07-25 9:31AM EDT | 717.50 | 15.35 | 35.00 | 42.70 | 0.00 | - | - | - | 51.55% |
| URI240802C00720000 | 2024-07-26 3:56PM EDT | 720.00 | 36.16 | 33.00 | 40.70 | -14.04 | -27.97% | 2 | 14 | 51.01% |
| URI240802C00725000 | 2024-07-25 2:11PM EDT | 725.00 | 32.20 | 30.00 | 36.90 | 0.00 | - | 1 | 6 | 50.21% |
| URI240802C00730000 | 2024-07-26 11:20AM EDT | 730.00 | 34.90 | 26.60 | 32.00 | -8.10 | -18.84% | 6 | 11 | 46.05% |
| URI240802C00735000 | 2024-07-26 11:20AM EDT | 735.00 | 32.15 | 23.50 | 28.60 | +2.65 | +8.98% | 6 | 32 | 45.65% |
| URI240802C00740000 | 2024-07-26 10:56AM EDT | 740.00 | 35.00 | 20.10 | 25.30 | +1.50 | +4.48% | 4 | 24 | 45.03% |
| URI240802C00745000 | 2024-07-25 2:11PM EDT | 745.00 | 19.90 | 17.80 | 21.10 | 0.00 | - | 15 | 7 | 41.73% |
| URI240802C00750000 | 2024-07-26 2:59PM EDT | 750.00 | 18.85 | 15.90 | 18.90 | -2.15 | -10.24% | 5 | 27 | 42.84% |
| URI240802C00755000 | 2024-07-26 3:32PM EDT | 755.00 | 13.55 | 13.50 | 15.60 | -7.35 | -35.17% | 16 | 8 | 40.74% |
| URI240802C00760000 | 2024-07-26 3:07PM EDT | 760.00 | 13.05 | 10.90 | 13.70 | -3.75 | -22.32% | 10 | 36 | 41.46% |
| URI240802C00765000 | 2024-07-26 3:58PM EDT | 765.00 | 9.46 | 9.00 | 13.40 | -10.27 | -52.05% | 50 | 3 | 45.62% |
| URI240802C00770000 | 2024-07-26 3:43PM EDT | 770.00 | 8.01 | 6.80 | 9.30 | -3.49 | -30.35% | 40 | 48 | 39.75% |
| URI240802C00775000 | 2024-07-26 2:54PM EDT | 775.00 | 8.10 | 5.60 | 9.70 | -1.70 | -17.35% | 5 | 7 | 44.94% |
| URI240802C00780000 | 2024-07-26 1:36PM EDT | 780.00 | 8.30 | 2.00 | 9.10 | -1.90 | -18.63% | 38 | 9 | 47.26% |
| URI240802C00785000 | 2024-07-26 3:47PM EDT | 785.00 | 5.40 | 3.60 | 7.40 | -5.60 | -50.91% | 34 | 26 | 46.12% |
| URI240802C00790000 | 2024-07-26 12:11PM EDT | 790.00 | 4.10 | 2.15 | 4.40 | -2.65 | -39.26% | 6 | 6 | 39.97% |
| URI240802C00795000 | 2024-07-26 12:39PM EDT | 795.00 | 6.63 | 2.40 | 5.00 | -1.81 | -21.45% | 12 | 26 | 45.18% |
| URI240802C00800000 | 2024-07-26 1:54PM EDT | 800.00 | 3.48 | 1.70 | 4.30 | -0.22 | -5.95% | 20 | 13 | 45.69% |
| URI240802C00810000 | 2024-07-25 12:14PM EDT | 810.00 | 3.51 | 1.25 | 3.10 | -0.49 | -12.25% | 3 | 3 | 46.39% |
| URI240802C00820000 | 2024-07-26 9:36AM EDT | 820.00 | 1.65 | 0.60 | 1.50 | -0.20 | -10.81% | 4 | 3 | 42.75% |
| URI240802C00830000 | 2024-07-25 11:20AM EDT | 830.00 | 2.67 | 0.00 | 3.50 | 0.00 | - | - | - | 58.58% |
| URI240802C00840000 | 2024-07-26 11:52AM EDT | 840.00 | 1.20 | 0.35 | 3.40 | -0.23 | -16.08% | 6 | 4 | 54.25% |
| URI240802C00850000 | 2024-07-26 1:10PM EDT | 850.00 | 0.65 | 0.00 | 2.25 | +0.15 | +30.00% | 1 | 3 | 52.61% |
| URI240802C00870000 | 2024-07-26 12:19PM EDT | 870.00 | 0.30 | 0.00 | 1.70 | -1.05 | -77.78% | 100 | 1 | 57.40% |
| URI240802C00880000 | 2024-07-01 9:30AM EDT | 880.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 59.74% |
| URI240802C00890000 | 2024-07-25 12:49PM EDT | 890.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 62.52% |
| URI240802C00900000 | 2024-07-25 9:41AM EDT | 900.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 12 | 60.55% |
| URI240802C00930000 | 2024-07-25 10:07AM EDT | 930.00 | 0.09 | 0.05 | - | 0.00 | - | - | - | 54.88% |
| URI240802C00940000 | 2024-07-26 2:17PM EDT | 940.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 14 | 56 | 65.53% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240802P00360000 | 2024-07-16 11:19AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 96 | 167.97% |
| URI240802P00370000 | 2024-07-22 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 46 | 178.13% |
| URI240802P00390000 | 2024-07-15 2:13PM EDT | 390.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 7 | 7 | 243.26% |
| URI240802P00400000 | 2024-07-15 2:13PM EDT | 400.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 234.86% |
| URI240802P00410000 | 2024-07-15 2:13PM EDT | 410.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 4 | 4 | 226.66% |
| URI240802P00420000 | 2024-07-15 2:13PM EDT | 420.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 5 | 5 | 218.65% |
| URI240802P00450000 | 2024-07-22 9:30AM EDT | 450.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 174.76% |
| URI240802P00500000 | 2024-07-25 10:11AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 96.09% |
| URI240802P00520000 | 2024-07-25 10:16AM EDT | 520.00 | 0.05 | - | 2.60 | 0.00 | - | - | - | 158.37% |
| URI240802P00530000 | 2024-07-25 10:16AM EDT | 530.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 124.56% |
| URI240802P00550000 | 2024-07-24 10:53AM EDT | 550.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 121.19% |
| URI240802P00560000 | 2024-07-24 3:22PM EDT | 560.00 | 2.66 | 0.00 | 1.70 | 0.00 | - | 1 | 13 | 107.32% |
| URI240802P00570000 | 2024-07-12 1:52PM EDT | 570.00 | 0.05 | 0.00 | 0.15 | -0.97 | -95.10% | 1 | 23 | 74.61% |
| URI240802P00580000 | 2024-07-23 1:59PM EDT | 580.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 115.94% |
| URI240802P00590000 | 2024-07-16 10:31AM EDT | 590.00 | 2.42 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 111.35% |
| URI240802P00595000 | 2024-07-22 2:21PM EDT | 595.00 | 2.43 | 0.00 | 2.50 | 0.00 | - | - | 2 | 94.17% |
| URI240802P00600000 | 2024-07-25 11:36AM EDT | 600.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 63.87% |
| URI240802P00610000 | 2024-07-11 12:30PM EDT | 610.00 | 6.70 | 0.05 | 5.10 | 0.00 | - | - | 1 | 99.26% |
| URI240802P00620000 | 2024-07-25 11:31AM EDT | 620.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 17 | 60.30% |
| URI240802P00630000 | 2024-07-25 12:37PM EDT | 630.00 | 0.85 | 0.05 | 0.50 | 0.00 | - | 3 | 7 | 58.30% |
| URI240802P00635000 | 2024-07-24 2:06PM EDT | 635.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 6 | 5 | 56.74% |
| URI240802P00640000 | 2024-07-24 3:41PM EDT | 640.00 | 2.85 | 0.10 | 2.70 | 0.00 | - | 4 | 3 | 70.69% |
| URI240802P00645000 | 2024-07-24 3:39PM EDT | 645.00 | 3.20 | 0.10 | 2.95 | 0.00 | - | 3 | 3 | 69.12% |
| URI240802P00650000 | 2024-07-25 9:58AM EDT | 650.00 | 0.70 | 0.00 | 0.70 | -0.69 | -49.64% | 1 | 7 | 51.03% |
| URI240802P00655000 | 2024-07-25 2:10PM EDT | 655.00 | 0.35 | 0.15 | 0.90 | -1.08 | -75.52% | 1 | 28 | 51.95% |
| URI240802P00660000 | 2024-07-25 2:10PM EDT | 660.00 | 1.50 | 0.20 | 3.10 | 0.00 | - | 14 | 28 | 61.74% |
| URI240802P00665000 | 2024-07-24 12:21PM EDT | 665.00 | 3.56 | 0.20 | 3.20 | 0.00 | - | 5 | 3 | 59.30% |
| URI240802P00670000 | 2024-07-26 3:44PM EDT | 670.00 | 0.50 | 0.25 | 3.30 | -0.31 | -38.27% | 2 | 5 | 57.02% |
| URI240802P00675000 | 2024-07-25 9:57AM EDT | 675.00 | 0.80 | 0.40 | 3.00 | -2.70 | -77.14% | 1 | 4 | 53.60% |
| URI240802P00680000 | 2024-07-26 12:23PM EDT | 680.00 | 0.44 | 0.35 | 3.50 | -1.39 | -75.96% | 11 | 13 | 52.30% |
| URI240802P00685000 | 2024-07-25 2:10PM EDT | 685.00 | 2.03 | 0.45 | 3.70 | 0.00 | - | 3 | 9 | 50.32% |
| URI240802P00690000 | 2024-07-25 12:37PM EDT | 690.00 | 2.14 | 0.75 | 3.80 | 0.00 | - | 4 | 9 | 56.31% |
| URI240802P00695000 | 2024-07-25 10:47AM EDT | 695.00 | 4.50 | 1.00 | 5.00 | 0.00 | - | 2 | 15 | 58.09% |
| URI240802P00700000 | 2024-07-26 12:42PM EDT | 700.00 | 2.00 | 1.35 | 5.60 | -0.40 | -16.67% | 6 | 23 | 56.88% |
| URI240802P00705000 | 2024-07-26 1:56PM EDT | 705.00 | 2.14 | 1.75 | 6.00 | -1.28 | -37.43% | 12 | 8 | 54.69% |
| URI240802P00710000 | 2024-07-26 3:58PM EDT | 710.00 | 3.11 | 2.20 | 3.60 | -14.19 | -82.02% | 7 | 7 | 42.05% |
| URI240802P00715000 | 2024-07-26 1:56PM EDT | 715.00 | 3.04 | 2.55 | 6.40 | -20.96 | -87.33% | 10 | 4 | 48.51% |
| URI240802P00720000 | 2024-07-26 2:25PM EDT | 720.00 | 4.40 | 3.80 | 7.40 | -1.71 | -27.99% | 9 | 15 | 47.72% |
| URI240802P00725000 | 2024-07-25 1:17PM EDT | 725.00 | 3.50 | 2.50 | 6.70 | -4.00 | -53.33% | 1 | 14 | 41.53% |
| URI240802P00730000 | 2024-07-26 1:31PM EDT | 730.00 | 4.10 | 3.20 | 7.70 | -3.90 | -48.75% | 1 | 14 | 40.25% |
| URI240802P00735000 | 2024-07-25 12:40PM EDT | 735.00 | 8.45 | 5.10 | 9.10 | 0.00 | - | 3 | 10 | 39.63% |
| URI240802P00740000 | 2024-07-26 3:57PM EDT | 740.00 | 9.93 | 6.60 | 10.00 | -3.47 | -25.90% | 19 | 9 | 37.21% |
| URI240802P00745000 | 2024-07-26 3:56PM EDT | 745.00 | 12.10 | 8.90 | 13.20 | -20.30 | -62.65% | 2 | 5 | 40.04% |
| URI240802P00750000 | 2024-07-26 3:57PM EDT | 750.00 | 14.42 | 12.20 | 14.90 | +0.92 | +6.81% | 17 | 2 | 38.52% |
| URI240802P00755000 | 2024-07-26 3:52PM EDT | 755.00 | 16.00 | 14.90 | 17.90 | -0.30 | -1.84% | 21 | - | 39.56% |
| URI240802P00760000 | 2024-07-26 1:37PM EDT | 760.00 | 14.80 | 17.20 | 20.20 | -0.20 | -1.33% | 6 | - | 38.32% |
| URI240802P00765000 | 2024-07-26 3:57PM EDT | 765.00 | 23.07 | 20.10 | 23.80 | -1.63 | -6.60% | 12 | - | 39.69% |
| URI240802P00790000 | 2024-07-25 9:31AM EDT | 790.00 | 73.00 | 37.60 | 44.40 | 0.00 | - | - | - | 47.21% |
| URI240802P00880000 | 2024-07-16 3:43PM EDT | 880.00 | 140.39 | 124.00 | 132.00 | 0.00 | - | - | 0 | 85.82% |
| URI240802P00940000 | 2024-07-16 3:43PM EDT | 940.00 | 199.84 | 183.10 | 192.00 | 0.00 | - | - | 0 | 110.86% |
© 2024 Yahoo. Tutti i diritti riservati.