Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.571,31 +170,23 (+0,27%)
United Rentals, Inc. (URI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240614C00610000 | 2024-05-23 3:47PM EDT | 610.00 | 62.04 | 58.70 | 67.60 | 0.00 | - | - | 1 | 59.45% |
| URI240614C00640000 | 2024-05-30 3:35PM EDT | 640.00 | 30.21 | 34.70 | 41.40 | 0.00 | - | 1 | 2 | 48.44% |
| URI240614C00650000 | 2024-05-30 9:52AM EDT | 650.00 | 22.50 | 28.40 | 34.20 | 0.00 | - | 2 | 14 | 46.76% |
| URI240614C00655000 | 2024-05-30 10:43AM EDT | 655.00 | 19.80 | 25.30 | 31.00 | 0.00 | - | 22 | 16 | 46.31% |
| URI240614C00657500 | 2024-05-30 2:32PM EDT | 657.50 | 21.75 | 22.80 | 28.90 | 0.00 | - | 2 | 2 | 44.94% |
| URI240614C00660000 | 2024-05-30 2:32PM EDT | 660.00 | 20.38 | 22.40 | 27.40 | 0.00 | - | 4 | 7 | 44.73% |
| URI240614C00667500 | 2024-05-29 9:55AM EDT | 667.50 | 15.35 | 18.40 | 21.10 | 0.00 | - | - | 1 | 40.01% |
| URI240614C00670000 | 2024-05-31 3:58PM EDT | 670.00 | 18.10 | 16.60 | 21.40 | +3.10 | +20.67% | 12 | 19 | 43.03% |
| URI240614C00675000 | 2024-05-31 12:37PM EDT | 675.00 | 10.24 | 13.70 | 18.40 | -1.46 | -12.48% | 1 | 3 | 41.65% |
| URI240614C00680000 | 2024-05-31 10:52AM EDT | 680.00 | 8.10 | 10.40 | 15.00 | -2.67 | -24.79% | 2 | 8 | 39.08% |
| URI240614C00685000 | 2024-05-28 1:10PM EDT | 685.00 | 12.54 | 10.80 | 15.50 | 0.00 | - | 1 | 1 | 44.02% |
| URI240614C00690000 | 2024-05-31 3:58PM EDT | 690.00 | 10.28 | 9.20 | 11.90 | +1.08 | +11.74% | 12 | 27 | 40.22% |
| URI240614C00700000 | 2024-05-31 11:26AM EDT | 700.00 | 4.50 | 6.40 | 10.60 | -1.70 | -27.42% | 7 | 50 | 44.03% |
| URI240614C00705000 | 2024-05-29 9:57AM EDT | 705.00 | 4.77 | 3.00 | 7.20 | 0.00 | - | - | 1 | 39.06% |
| URI240614C00710000 | 2024-05-31 3:17PM EDT | 710.00 | 4.40 | 4.30 | 8.10 | +0.40 | +10.00% | 2 | 53 | 44.12% |
| URI240614C00720000 | 2024-05-31 3:43PM EDT | 720.00 | 2.55 | 2.90 | 4.10 | 0.00 | - | 10 | 9 | 38.25% |
| URI240614C00730000 | 2024-05-29 2:37PM EDT | 730.00 | 1.11 | 1.80 | 2.95 | 0.00 | - | 4 | 14 | 38.72% |
| URI240614C00740000 | 2024-05-29 2:37PM EDT | 740.00 | 0.97 | 1.10 | 1.85 | 0.00 | - | - | 4 | 37.95% |
| URI240614C00750000 | 2024-05-23 11:45AM EDT | 750.00 | 2.71 | 0.70 | 2.85 | 0.00 | - | 5 | 20 | 46.47% |
| URI240614C00760000 | 2024-05-23 10:28AM EDT | 760.00 | 1.63 | 0.40 | 1.50 | 0.00 | - | 5 | 9 | 43.24% |
| URI240614C00770000 | 2024-05-23 10:28AM EDT | 770.00 | 1.29 | 0.35 | 1.50 | 0.00 | - | - | 6 | 46.63% |
| URI240614C00780000 | 2024-05-15 3:26PM EDT | 780.00 | 5.17 | 0.05 | 3.40 | 0.00 | - | - | 1 | 51.42% |
| URI240614C00790000 | 2024-05-15 3:26PM EDT | 790.00 | 4.00 | 0.05 | 1.50 | 0.00 | - | - | 1 | 53.15% |
| URI240614C00810000 | 2024-05-03 9:30AM EDT | 810.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.42% |
| URI240614C00820000 | 2024-05-22 2:21PM EDT | 820.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 4 | 4 | 63.88% |
| URI240614C00950000 | 2024-05-29 2:29PM EDT | 950.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 12 | 102.56% |
| URI240614C00960000 | 2024-05-30 10:08AM EDT | 960.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 104.98% |
| URI240614C00970000 | 2024-05-30 1:41PM EDT | 970.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 45 | 117 | 74.71% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240614P00360000 | 2024-05-28 9:30AM EDT | 360.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 179.20% |
| URI240614P00370000 | 2024-05-20 9:30AM EDT | 370.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 175.66% |
| URI240614P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.75% |
| URI240614P00480000 | 2024-05-29 2:37PM EDT | 480.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | - | 60 | 107.73% |
| URI240614P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 0.60 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 98.10% |
| URI240614P00550000 | 2024-05-29 3:10PM EDT | 550.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | - | 6 | 55.54% |
| URI240614P00560000 | 2024-05-29 2:37PM EDT | 560.00 | 1.43 | 0.25 | 1.50 | 0.00 | - | 9 | 10 | 52.64% |
| URI240614P00570000 | 2024-05-29 2:37PM EDT | 570.00 | 2.26 | 0.35 | 1.45 | 0.00 | - | - | 4 | 53.31% |
| URI240614P00580000 | 2024-05-30 11:15AM EDT | 580.00 | 1.45 | 0.45 | 1.55 | 0.00 | - | 1 | 9 | 49.33% |
| URI240614P00590000 | 2024-05-22 2:32PM EDT | 590.00 | 1.45 | 0.70 | 2.40 | -0.15 | -9.37% | 1 | 27 | 49.55% |
| URI240614P00600000 | 2024-05-30 1:18PM EDT | 600.00 | 2.52 | 1.20 | 2.10 | 0.00 | - | 20 | 38 | 42.97% |
| URI240614P00610000 | 2024-05-30 1:18PM EDT | 610.00 | 3.57 | 1.35 | 3.00 | 0.00 | - | 20 | 53 | 41.98% |
| URI240614P00620000 | 2024-05-28 2:55PM EDT | 620.00 | 5.60 | 1.10 | 4.90 | 0.00 | - | 1 | 2 | 43.23% |
| URI240614P00625000 | 2024-05-30 10:10AM EDT | 625.00 | 6.77 | 3.00 | 4.30 | 0.00 | - | 4 | 4 | 38.36% |
| URI240614P00630000 | 2024-05-23 3:09PM EDT | 630.00 | 8.84 | 2.10 | 5.50 | 0.00 | - | 13 | 19 | 39.00% |
| URI240614P00637500 | 2024-05-30 1:02PM EDT | 637.50 | 9.58 | 4.20 | 6.70 | 0.00 | - | 2 | 2 | 37.46% |
| URI240614P00640000 | 2024-05-30 1:02PM EDT | 640.00 | 10.33 | 5.70 | 7.30 | 0.00 | - | 2 | 18 | 37.31% |
| URI240614P00645000 | 2024-05-29 3:13PM EDT | 645.00 | 17.85 | 3.50 | 8.70 | 0.00 | - | - | 10 | 37.17% |
| URI240614P00650000 | 2024-05-29 3:10PM EDT | 650.00 | 19.88 | 6.60 | 10.20 | 0.00 | - | 8 | 11 | 36.84% |
| URI240614P00660000 | 2024-05-31 2:31PM EDT | 660.00 | 16.47 | 11.60 | 14.40 | -2.83 | -14.66% | 12 | 18 | 37.44% |
| URI240614P00665000 | 2024-05-31 2:31PM EDT | 665.00 | 18.87 | 12.70 | 17.80 | -2.82 | -13.00% | 2 | 1 | 39.68% |
| URI240614P00667500 | 2024-05-29 3:35PM EDT | 667.50 | 29.10 | 13.20 | 17.90 | 0.00 | - | 3 | 2 | 37.45% |
| URI240614P00670000 | 2024-05-23 2:12PM EDT | 670.00 | 22.80 | 14.90 | 20.30 | 0.00 | - | 2 | 10 | 39.69% |
| URI240614P00680000 | 2024-05-31 3:48PM EDT | 680.00 | 27.00 | 21.80 | 24.80 | +1.50 | +5.88% | 1 | 9 | 37.49% |
| URI240614P00690000 | 2024-05-28 2:52PM EDT | 690.00 | 39.39 | 28.10 | 31.40 | 0.00 | - | 6 | 4 | 37.91% |
| URI240614P00700000 | 2024-05-21 10:32AM EDT | 700.00 | 24.46 | 34.80 | 40.80 | 0.00 | - | 5 | 10 | 43.16% |
| URI240614P00710000 | 2024-05-17 10:09AM EDT | 710.00 | 37.65 | 43.00 | 48.90 | 0.00 | - | 2 | 3 | 44.64% |
| URI240614P00720000 | 2024-05-22 2:48PM EDT | 720.00 | 43.00 | 50.30 | 55.90 | 0.00 | - | - | 1 | 41.94% |
| URI240614P00730000 | 2024-05-16 3:43PM EDT | 730.00 | 52.35 | 57.10 | 66.00 | 0.00 | - | - | 2 | 47.05% |
© 2024 Yahoo. Tutti i diritti riservati.