Italia markets closed
Dow Jones
38.009,11 -376,98 (-0,98%) Nasdaq
15.800,17 -182,91 (-1,14%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,59 -47,47 (-3,54%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 190.80 | 198.40 | 0.00 | - | - | 2 | 199.37% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 185.80 | 193.60 | 0.00 | - | 1 | 2 | 195.75% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 125.90 | 133.60 | 0.00 | - | - | 1 | 137.57% |
| URI240503C00570000 | 2024-04-25 10:56AM EDT | 570.00 | 105.05 | 105.40 | 114.00 | 0.00 | - | - | 5 | 118.20% |
| URI240503C00580000 | 2024-04-29 3:42PM EDT | 580.00 | 96.00 | 96.20 | 103.90 | -34.40 | -26.38% | 10 | 23 | 112.13% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 89.60 | 98.50 | 0.00 | - | 1 | 1 | 97.80% |
| URI240503C00590000 | 2024-04-30 10:33AM EDT | 590.00 | 102.20 | 86.10 | 92.80 | +29.48 | +40.54% | 10 | 18 | 97.27% |
| URI240503C00600000 | 2024-04-29 10:28AM EDT | 600.00 | 102.17 | 76.30 | 83.30 | +5.15 | +5.31% | 1 | 31 | 91.11% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 71.30 | 78.90 | 0.00 | - | - | 20 | 88.79% |
| URI240503C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 92.22 | 66.40 | 73.40 | +5.00 | +5.73% | 1 | 5 | 82.50% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 46.30 | 53.40 | 0.00 | - | - | 10 | 63.05% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 65.00 | 42.10 | 48.60 | 0.00 | - | 1 | 6 | 61.26% |
| URI240503C00640000 | 2024-04-25 10:50AM EDT | 640.00 | 38.00 | 36.80 | 44.00 | 0.00 | - | 1 | 7 | 56.48% |
| URI240503C00642500 | 2024-04-25 9:36AM EDT | 642.50 | 27.20 | 34.40 | 41.70 | 0.00 | - | - | 2 | 54.74% |
| URI240503C00645000 | 2024-04-25 3:03PM EDT | 645.00 | 52.19 | 32.30 | 39.70 | 0.00 | - | 18 | 8 | 54.49% |
| URI240503C00650000 | 2024-04-26 12:18PM EDT | 650.00 | 37.60 | 27.90 | 35.00 | 0.00 | - | 2 | 21 | 51.25% |
| URI240503C00652500 | 2024-04-30 12:50PM EDT | 652.50 | 25.89 | 26.00 | 31.70 | +0.21 | +0.82% | 2 | 2 | 60.63% |
| URI240503C00655000 | 2024-04-30 1:03PM EDT | 655.00 | 26.86 | 24.00 | 29.80 | -31.18 | -54.45% | 9 | 37 | 59.97% |
| URI240503C00660000 | 2024-04-29 3:03PM EDT | 660.00 | 49.95 | 19.80 | 26.70 | 0.00 | - | 6 | 7 | 60.87% |
| URI240503C00662500 | 2024-04-25 2:02PM EDT | 662.50 | 33.10 | 20.10 | 22.80 | 0.00 | - | - | 1 | 51.99% |
| URI240503C00665000 | 2024-04-30 11:05AM EDT | 665.00 | 26.00 | 17.40 | 23.20 | -18.74 | -41.89% | 1 | 6 | 59.37% |
| URI240503C00667500 | 2024-04-25 11:08AM EDT | 667.50 | 21.50 | 16.20 | 19.00 | 0.00 | - | - | 6 | 49.34% |
| URI240503C00670000 | 2024-04-30 12:58PM EDT | 670.00 | 16.40 | 15.50 | 16.90 | -23.58 | -58.98% | 18 | 31 | 47.00% |
| URI240503C00675000 | 2024-04-30 12:58PM EDT | 675.00 | 13.42 | 12.80 | 14.30 | -24.33 | -64.45% | 13 | 43 | 47.39% |
| URI240503C00680000 | 2024-04-30 1:03PM EDT | 680.00 | 10.66 | 9.60 | 11.20 | -24.79 | -69.93% | 46 | 46 | 44.94% |
| URI240503C00685000 | 2024-04-30 12:59PM EDT | 685.00 | 9.20 | 7.80 | 8.80 | -9.30 | -50.27% | 8 | 34 | 43.85% |
| URI240503C00690000 | 2024-04-30 12:58PM EDT | 690.00 | 6.60 | 5.00 | 7.30 | -19.10 | -74.32% | 113 | 35 | 44.96% |
| URI240503C00695000 | 2024-04-30 12:24PM EDT | 695.00 | 4.30 | 4.00 | 5.20 | -15.22 | -77.97% | 25 | 32 | 42.59% |
| URI240503C00697500 | 2024-04-26 3:56PM EDT | 697.50 | 3.30 | 3.70 | 5.00 | -5.80 | -63.74% | 2 | 13 | 44.49% |
| URI240503C00700000 | 2024-04-30 12:59PM EDT | 700.00 | 3.80 | 3.00 | 4.10 | -14.18 | -78.87% | 22 | 205 | 43.12% |
| URI240503C00705000 | 2024-04-30 12:25PM EDT | 705.00 | 2.64 | 1.65 | 3.20 | -11.56 | -81.41% | 9 | 11 | 43.59% |
| URI240503C00710000 | 2024-04-30 12:28PM EDT | 710.00 | 1.50 | 1.10 | 2.40 | -11.90 | -88.81% | 26 | 67 | 43.60% |
| URI240503C00715000 | 2024-04-30 12:54PM EDT | 715.00 | 1.20 | 0.55 | 1.70 | -8.10 | -87.10% | 225 | 235 | 43.09% |
| URI240503C00720000 | 2024-04-30 12:26PM EDT | 720.00 | 0.70 | 0.65 | 1.35 | -8.30 | -92.22% | 35 | 101 | 44.13% |
| URI240503C00725000 | 2024-04-30 11:24AM EDT | 725.00 | 0.55 | 0.40 | 1.00 | -5.35 | -90.68% | 47 | 103 | 44.41% |
| URI240503C00730000 | 2024-04-30 11:45AM EDT | 730.00 | 0.35 | 0.30 | 0.85 | -5.13 | -93.61% | 15 | 53 | 46.09% |
| URI240503C00735000 | 2024-04-30 11:44AM EDT | 735.00 | 0.33 | 0.15 | 1.05 | -4.07 | -92.50% | 4 | 91 | 51.61% |
| URI240503C00740000 | 2024-04-30 11:43AM EDT | 740.00 | 0.17 | 0.05 | 0.70 | -3.03 | -94.69% | 505 | 150 | 50.44% |
| URI240503C00745000 | 2024-04-30 11:43AM EDT | 745.00 | 0.15 | 0.10 | 0.50 | -2.23 | -93.70% | 507 | 69 | 50.24% |
| URI240503C00750000 | 2024-04-30 10:19AM EDT | 750.00 | 0.44 | 0.10 | 0.35 | -1.46 | -76.84% | 21 | 98 | 50.00% |
| URI240503C00755000 | 2024-04-30 11:02AM EDT | 755.00 | 0.15 | 0.05 | 1.15 | -1.25 | -89.29% | 4 | 48 | 57.69% |
| URI240503C00760000 | 2024-04-30 10:32AM EDT | 760.00 | 0.20 | 0.00 | 0.50 | -0.55 | -73.33% | 2 | 20 | 52.54% |
| URI240503C00765000 | 2024-04-30 10:19AM EDT | 765.00 | 0.14 | 0.00 | 0.40 | -0.56 | -80.00% | 1 | 15 | 53.32% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | - | 40 | 54.79% |
| URI240503C00800000 | 2024-04-30 11:37AM EDT | 800.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 105.98% |
| URI240503C00810000 | 2024-04-30 12:45PM EDT | 810.00 | 0.05 | 0.00 | 0.85 | -4.35 | -98.86% | 1 | 1 | 82.18% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 69.92% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 73.83% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 50 | 82.13% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 4 | 97.36% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 4 | 106.84% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 98.83% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 30 | 30 | 278.03% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 98 | 153.52% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 2 | 225.44% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 6 | 215.19% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 126.56% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | - | 10 | 125.78% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 104.69% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 5 | 101.37% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 107.28% |
| URI240503P00550000 | 2024-04-25 10:11AM EDT | 550.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 91.94% |
| URI240503P00555000 | 2024-04-29 9:30AM EDT | 555.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 82.81% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 6 | 10 | 80.66% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 100.20% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 13 | 81.93% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | - | 2 | 92.11% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 74.80% |
| URI240503P00585000 | 2024-04-29 3:27PM EDT | 585.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 59.38% |
| URI240503P00590000 | 2024-04-29 3:27PM EDT | 590.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 11 | 75.78% |
| URI240503P00595000 | 2024-04-24 3:46PM EDT | 595.00 | 3.25 | 0.00 | 0.65 | 0.00 | - | 6 | 9 | 60.89% |
| URI240503P00600000 | 2024-04-29 3:50PM EDT | 600.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 18 | 67 | 62.26% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 10 | 46 | 51.95% |
| URI240503P00610000 | 2024-04-29 10:00AM EDT | 610.00 | 0.05 | 0.05 | 0.85 | 0.00 | - | 2 | 22 | 53.59% |
| URI240503P00615000 | 2024-04-30 11:43AM EDT | 615.00 | 0.20 | 0.10 | 1.45 | +0.15 | +300.00% | 10 | 11 | 55.47% |
| URI240503P00620000 | 2024-04-29 2:41PM EDT | 620.00 | 0.10 | 0.05 | 1.10 | 0.00 | - | 12 | 28 | 55.74% |
| URI240503P00625000 | 2024-04-30 10:57AM EDT | 625.00 | 0.24 | 0.20 | 1.45 | +0.02 | +9.09% | 1 | 63 | 55.25% |
| URI240503P00630000 | 2024-04-26 1:28PM EDT | 630.00 | 0.47 | 0.30 | 1.05 | 0.00 | - | 23 | 29 | 47.12% |
| URI240503P00635000 | 2024-04-26 12:59PM EDT | 635.00 | 0.85 | 0.50 | 1.15 | 0.00 | - | 1 | 8 | 44.04% |
| URI240503P00640000 | 2024-04-30 12:52PM EDT | 640.00 | 1.35 | 0.40 | 1.15 | +1.15 | +575.00% | 9 | 45 | 39.89% |
| URI240503P00642500 | 2024-04-30 12:16PM EDT | 642.50 | 1.37 | 0.95 | 1.80 | +1.07 | +356.67% | 511 | 52 | 42.85% |
| URI240503P00645000 | 2024-04-30 11:20AM EDT | 645.00 | 1.25 | 0.70 | 1.50 | +0.76 | +155.10% | 10 | 60 | 38.42% |
| URI240503P00647500 | 2024-04-30 12:39PM EDT | 647.50 | 2.10 | 1.25 | 2.00 | +1.45 | +223.08% | 502 | 42 | 39.56% |
| URI240503P00650000 | 2024-04-30 11:21AM EDT | 650.00 | 2.00 | 1.55 | 2.50 | +1.37 | +217.46% | 3 | 107 | 40.17% |
| URI240503P00652500 | 2024-04-30 12:15PM EDT | 652.50 | 2.80 | 1.20 | 2.85 | +2.45 | +700.00% | 3 | 19 | 39.56% |
| URI240503P00655000 | 2024-04-30 11:57AM EDT | 655.00 | 3.70 | 2.40 | 3.90 | +3.35 | +957.14% | 13 | 27 | 42.13% |
| URI240503P00657500 | 2024-04-29 10:21AM EDT | 657.50 | 1.40 | 1.90 | 4.10 | 0.00 | - | 2 | 3 | 40.23% |
| URI240503P00660000 | 2024-04-30 12:58PM EDT | 660.00 | 3.83 | 3.00 | 5.60 | +3.18 | +489.23% | 3 | 38 | 43.74% |
| URI240503P00665000 | 2024-04-30 12:18PM EDT | 665.00 | 6.10 | 3.90 | 6.10 | +5.35 | +713.33% | 15 | 21 | 39.31% |
| URI240503P00667500 | 2024-04-30 11:23AM EDT | 667.50 | 6.20 | 4.10 | 7.10 | +5.35 | +629.41% | 21 | 24 | 39.70% |
| URI240503P00670000 | 2024-04-30 12:29PM EDT | 670.00 | 7.94 | 5.90 | 6.50 | +6.36 | +402.53% | 43 | 36 | 33.85% |
| URI240503P00675000 | 2024-04-30 12:33PM EDT | 675.00 | 11.00 | 7.80 | 9.00 | +8.30 | +307.41% | 8 | 18 | 35.00% |
| URI240503P00680000 | 2024-04-30 12:33PM EDT | 680.00 | 13.60 | 10.10 | 11.80 | +11.63 | +590.36% | 32 | 45 | 35.74% |
| URI240503P00685000 | 2024-04-30 12:33PM EDT | 685.00 | 16.70 | 12.70 | 14.40 | +12.35 | +283.91% | 6 | 19 | 34.34% |
| URI240503P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 19.25 | 15.40 | 18.00 | +13.65 | +243.75% | 12 | 65 | 35.25% |
| URI240503P00695000 | 2024-04-30 11:12AM EDT | 695.00 | 17.80 | 18.60 | 21.60 | +11.65 | +189.43% | 10 | 28 | 34.83% |
| URI240503P00700000 | 2024-04-30 11:12AM EDT | 700.00 | 21.95 | 21.00 | 27.60 | +14.85 | +209.15% | 4 | 25 | 44.53% |
| URI240503P00710000 | 2024-04-30 11:10AM EDT | 710.00 | 28.43 | 30.10 | 36.00 | +17.13 | +151.59% | 11 | 78 | 46.00% |
| URI240503P00720000 | 2024-04-23 11:22AM EDT | 720.00 | 66.19 | 38.10 | 45.00 | 0.00 | - | 1 | 1 | 47.74% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 127.20 | 134.20 | 0.00 | - | - | 0 | 94.63% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 132.10 | 139.00 | 0.00 | - | - | 0 | 93.58% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 227.10 | 235.90 | 0.00 | - | - | 0 | 169.14% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 237.10 | 244.30 | 0.00 | - | - | 0 | 148.49% |
© 2024 Yahoo. Tutti i diritti riservati.