Italia markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
625,13-2,85 (-0,45%)
Alla chiusura: 04:00PM EDT
628,50 +3,37 (+0,54%)
Dopo ore: 05:14PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
URI240614C005950002024-06-03 10:31AM EDT595.0051.0028.5035.200.00-1171.46%
URI240614C006000002024-06-06 10:01AM EDT600.0038.4624.3029.200.00--158.39%
URI240614C006100002024-06-03 10:31AM EDT610.0038.5015.9021.000.00-3353.47%
URI240614C006150002024-06-07 9:45AM EDT615.0028.7012.4017.000.00-1350.01%
URI240614C006200002024-06-12 2:35PM EDT620.0011.0510.5012.00-4.27-27.87%251740.89%
URI240614C006250002024-06-12 9:40AM EDT625.008.507.509.00-2.05-19.43%5739.53%
URI240614C006275002024-06-06 3:56PM EDT627.5010.306.207.70-4.43-30.07%1139.00%
URI240614C006300002024-06-12 3:48PM EDT630.006.002.757.10-1.53-20.32%282141.13%
URI240614C006350002024-06-12 3:51PM EDT635.004.301.804.70-1.70-28.33%191338.46%
URI240614C006375002024-06-12 3:13PM EDT637.503.502.704.40-3.50-50.00%8540.76%
URI240614C006400002024-06-12 11:54AM EDT640.0011.201.203.70+6.45+135.79%62140.67%
URI240614C006425002024-06-12 3:47PM EDT642.502.051.002.95-1.95-48.75%231239.80%
URI240614C006450002024-06-12 2:45PM EDT645.002.300.952.50-1.70-42.50%32740.16%
URI240614C006475002024-06-12 3:35PM EDT647.500.850.852.00-3.65-81.11%61939.75%
URI240614C006500002024-06-12 3:36PM EDT650.001.150.802.70-1.15-50.00%645247.33%
URI240614C006525002024-06-10 11:14AM EDT652.509.800.351.150.00-1238.21%
URI240614C006550002024-06-12 11:00AM EDT655.001.790.300.95-0.58-24.47%202538.62%
URI240614C006575002024-06-12 2:19PM EDT657.501.450.401.20-5.42-78.89%5343.49%
URI240614C006600002024-06-12 3:21PM EDT660.000.750.250.70-0.40-34.78%421140.16%
URI240614C006625002024-06-11 1:45PM EDT662.501.380.250.600.00-5440.89%
URI240614C006650002024-06-12 12:40PM EDT665.002.350.200.70+1.00+74.07%82344.39%
URI240614C006675002024-06-12 9:48AM EDT667.507.100.150.65+5.91+496.64%3245.73%
URI240614C006700002024-06-12 1:38PM EDT670.000.600.100.70-0.35-36.84%352148.51%
URI240614C006725002024-06-11 9:36AM EDT672.506.000.050.75+4.20+233.33%3351.29%
URI240614C006750002024-06-12 10:35AM EDT675.000.970.000.75+0.30+44.78%275553.30%
URI240614C006800002024-06-12 3:06PM EDT680.000.500.000.50+0.20+66.67%153052.88%
URI240614C006825002024-06-12 11:07AM EDT682.501.300.050.50-0.55-29.73%32554.74%
URI240614C006850002024-06-12 10:31AM EDT685.000.310.100.75-0.19-38.00%51654.93%
URI240614C006875002024-06-12 9:56AM EDT687.501.950.100.85+1.65+550.00%101957.86%
URI240614C006900002024-06-11 12:24PM EDT690.001.950.100.60+1.05+116.67%74556.59%
URI240614C006950002024-06-12 3:06PM EDT695.000.450.050.85-0.48-51.61%111162.60%
URI240614C007000002024-06-12 3:48PM EDT700.000.300.050.60-0.22-42.31%259762.60%
URI240614C007050002024-06-12 3:48PM EDT705.000.280.050.80-0.01-3.45%9868.80%
URI240614C007100002024-06-06 12:57PM EDT710.000.480.053.700.00-15696.34%
URI240614C007150002024-06-03 12:24PM EDT715.001.250.004.200.00-3121103.00%
URI240614C007200002024-06-12 10:25AM EDT720.000.250.004.10-0.05-16.67%141106.37%
URI240614C007250002024-06-10 11:32AM EDT725.000.350.054.800.00-12114.70%
URI240614C007300002024-06-10 12:57PM EDT730.000.270.054.800.00-1425118.63%
URI240614C007400002024-06-05 3:44PM EDT740.000.500.003.10+0.16+47.06%111114.58%
URI240614C007500002024-06-11 12:00PM EDT750.000.050.004.300.00-1434130.27%
URI240614C007600002024-06-12 3:29PM EDT760.000.050.002.95-1.58-96.93%559127.25%
URI240614C007700002024-06-10 1:31PM EDT770.000.050.004.800.00-36147.88%
URI240614C007800002024-05-15 3:26PM EDT780.005.170.004.800.00--1154.81%
URI240614C007900002024-06-12 3:29PM EDT790.000.050.002.05-3.95-98.75%911137.50%
URI240614C007950002024-06-07 10:00AM EDT795.000.060.000.500.00-22114.16%
URI240614C008100002024-06-10 9:47AM EDT810.000.050.004.800.00-3233174.68%
URI240614C008200002024-06-10 9:35AM EDT820.000.050.000.500.00-37126.66%
URI240614C008500002024-06-07 2:31PM EDT850.000.050.000.050.00-115115111.72%
URI240614C008800002024-06-03 12:19PM EDT880.000.050.000.500.00-11154.59%
URI240614C009000002024-06-03 12:14PM EDT900.000.050.000.500.00-25163.28%
URI240614C009500002024-05-29 2:29PM EDT950.000.050.000.300.00--12174.02%
URI240614C009600002024-06-03 9:30AM EDT960.000.300.000.300.00-14177.73%
URI240614C009700002024-05-30 1:41PM EDT970.000.100.000.150.00-45117169.53%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
URI240614P003600002024-05-28 9:30AM EDT360.000.350.004.300.00-11340.87%
URI240614P003700002024-05-20 9:30AM EDT370.000.450.004.300.00--1326.12%
URI240614P003800002024-05-20 9:30AM EDT380.000.450.004.300.00--1311.72%
URI240614P004000002024-06-06 10:41AM EDT400.000.050.000.050.00--10162.50%
URI240614P004300002024-05-31 1:26PM EDT430.000.100.000.050.00-1515137.50%
URI240614P004400002024-06-06 10:42AM EDT440.000.050.000.050.00-915129.69%
URI240614P004500002024-06-07 9:56AM EDT450.000.100.000.050.00-1229121.88%
URI240614P004600002024-06-04 1:59PM EDT460.000.050.004.800.00-4747211.82%
URI240614P004650002024-06-07 9:55AM EDT465.000.050.000.050.00-434110.94%
URI240614P004700002024-06-05 2:22PM EDT470.000.100.000.200.00--3122.85%
URI240614P004750002024-06-10 1:30PM EDT475.000.050.000.100.00-27110.55%
URI240614P004800002024-06-05 2:19PM EDT480.000.150.004.800.00-1778187.45%
URI240614P004850002024-06-05 2:17PM EDT485.000.130.002.700.00--5161.38%
URI240614P004900002024-06-07 12:15PM EDT490.000.130.004.800.00-610175.51%
URI240614P005000002024-06-11 9:50AM EDT500.000.050.000.500.00-59110.45%
URI240614P005500002024-06-07 11:30AM EDT550.000.400.054.800.00-2426106.37%
URI240614P005550002024-06-06 1:54PM EDT555.000.600.104.800.00--13100.93%
URI240614P005600002024-06-12 1:36PM EDT560.000.120.050.45-0.76-86.36%153259.77%
URI240614P005650002024-06-10 12:57PM EDT565.000.200.104.400.00-4587.38%
URI240614P005700002024-06-11 3:59PM EDT570.000.350.105.000.00-61884.62%
URI240614P005750002024-06-11 2:00PM EDT575.000.710.151.20+0.30+73.17%14856.74%
URI240614P005800002024-06-11 10:04AM EDT580.000.750.152.10+0.30+66.67%14858.35%
URI240614P005850002024-06-12 1:10PM EDT585.000.210.201.55-0.42-66.67%510150.05%
URI240614P005900002024-06-12 3:30PM EDT590.000.750.451.25-0.25-25.00%174449.29%
URI240614P005950002024-06-12 9:30AM EDT595.000.550.601.55-0.73-57.03%16346.70%
URI240614P006000002024-06-12 3:50PM EDT600.001.490.951.80-0.56-27.32%128943.02%
URI240614P006050002024-06-12 3:59PM EDT605.001.800.403.90-0.95-34.55%102950.38%
URI240614P006100002024-06-12 12:52PM EDT610.001.902.353.60-2.15-53.09%207541.49%
URI240614P006150002024-06-12 3:58PM EDT615.004.451.754.70-0.93-17.29%195539.50%
URI240614P006200002024-06-12 3:45PM EDT620.005.405.005.90-1.65-23.40%418836.47%
URI240614P006250002024-06-12 3:59PM EDT625.007.407.008.00-1.75-19.13%1096535.68%
URI240614P006275002024-06-12 2:17PM EDT627.506.208.209.40-3.35-35.08%322836.02%
URI240614P006300002024-06-12 3:58PM EDT630.0010.459.2011.70+0.63+6.42%1667039.91%
URI240614P006350002024-06-12 1:04PM EDT635.008.0011.6016.70-6.45-44.64%191748.60%
URI240614P006375002024-06-11 3:32PM EDT637.5018.5012.6018.300.00-3948.31%
URI240614P006400002024-06-12 2:36PM EDT640.0016.0014.5020.20-0.74-4.42%163949.11%
URI240614P006425002024-06-12 2:25PM EDT642.5013.9015.9022.10+5.65+68.48%4749.59%
URI240614P006450002024-06-12 3:46PM EDT645.0020.5018.4024.10+0.15+0.74%508150.28%
URI240614P006475002024-06-12 2:08PM EDT647.5020.2020.3025.70+6.58+48.31%71148.29%
URI240614P006500002024-06-12 2:20PM EDT650.0019.7922.3028.40+0.03+0.15%391252.55%
URI240614P006550002024-06-05 1:10PM EDT655.004.7026.9033.10-18.84-80.03%4356.54%
URI240614P006575002024-06-07 1:40PM EDT657.507.3029.0035.60-12.30-62.76%1159.38%
URI240614P006600002024-06-12 12:15PM EDT660.0018.5031.7038.00-10.73-36.71%41161.46%
URI240614P006650002024-06-12 10:45AM EDT665.0011.3036.3043.00-7.57-40.12%3366.85%
URI240614P006675002024-05-29 3:35PM EDT667.508.9039.4045.50-20.20-69.42%1269.47%
URI240614P006700002024-06-12 9:58AM EDT670.0015.0041.5048.00-9.31-38.30%2972.06%
URI240614P006800002024-06-10 11:54AM EDT680.0032.5151.1057.800.00-31080.44%
URI240614P006825002024-06-12 9:37AM EDT682.5026.5854.0060.50-26.12-49.56%9984.50%
URI240614P006850002024-06-03 10:14AM EDT685.0039.8056.2062.800.00-1185.22%
URI240614P006900002024-06-07 12:22PM EDT690.0051.9061.5067.800.00-19389.89%
URI240614P007000002024-05-21 10:32AM EDT700.0024.4671.2077.800.00-5798.94%
URI240614P007100002024-06-04 12:41PM EDT710.0091.0081.1087.800.00-10107.65%
URI240614P007200002024-05-22 2:48PM EDT720.0043.0091.1097.700.00--0115.04%
URI240614P007300002024-06-04 12:44PM EDT730.00109.00101.00109.700.00-2086.62%