Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.967,47 -133,80 (-0,22%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 59.50 | 67.60 | 0.00 | - | 1 | 1 | 58.82% |
| URI240705C00600000 | 2024-06-21 2:18PM EDT | 600.00 | 39.00 | 42.10 | 49.70 | -11.00 | -22.00% | 12 | 21 | 51.41% |
| URI240705C00610000 | 2024-06-18 3:52PM EDT | 610.00 | 41.70 | 32.40 | 41.00 | 0.00 | - | 1 | 4 | 47.41% |
| URI240705C00620000 | 2024-06-21 12:00PM EDT | 620.00 | 26.00 | 26.10 | 30.40 | +2.50 | +10.64% | 2 | 8 | 38.25% |
| URI240705C00625000 | 2024-06-21 2:26PM EDT | 625.00 | 21.50 | 20.70 | 27.00 | +21.50 | - | 8 | 0 | 37.83% |
| URI240705C00630000 | 2024-06-21 9:39AM EDT | 630.00 | 20.26 | 18.90 | 25.00 | -5.64 | -21.78% | 4 | 7 | 39.99% |
| URI240705C00635000 | 2024-06-21 3:33PM EDT | 635.00 | 15.83 | 16.20 | 22.40 | +15.83 | - | 2 | 5 | 40.34% |
| URI240705C00640000 | 2024-06-21 3:33PM EDT | 640.00 | 13.53 | 11.80 | 19.30 | -5.37 | -28.41% | 7 | 14 | 39.22% |
| URI240705C00650000 | 2024-06-21 3:59PM EDT | 650.00 | 11.80 | 10.10 | 12.80 | +0.59 | +5.26% | 2 | 6 | 35.02% |
| URI240705C00660000 | 2024-06-21 11:18AM EDT | 660.00 | 8.00 | 5.30 | 11.80 | -4.04 | -33.55% | 1 | 10 | 40.76% |
| URI240705C00665000 | 2024-06-20 10:20AM EDT | 665.00 | 9.17 | 6.10 | 10.60 | +9.17 | - | - | 1 | 41.66% |
| URI240705C00670000 | 2024-06-21 2:05PM EDT | 670.00 | 3.50 | 4.70 | 9.50 | -7.10 | -66.98% | 3 | 8 | 42.47% |
| URI240705C00680000 | 2024-06-20 3:59PM EDT | 680.00 | 4.35 | 2.75 | 4.30 | 0.00 | - | 2 | 17 | 34.75% |
| URI240705C00685000 | 2024-06-21 11:38AM EDT | 685.00 | 2.64 | 0.10 | 5.30 | +2.64 | - | 3 | 2 | 40.38% |
| URI240705C00690000 | 2024-06-21 3:27PM EDT | 690.00 | 1.75 | 1.55 | 2.80 | -0.15 | -7.89% | 1 | 2 | 34.64% |
| URI240705C00695000 | 2024-06-20 1:25PM EDT | 695.00 | 2.01 | 1.10 | 4.00 | +2.01 | - | - | 1 | 41.32% |
| URI240705C00700000 | 2024-06-18 3:48PM EDT | 700.00 | 2.45 | 0.60 | 5.40 | 0.00 | - | 6 | 12 | 48.35% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.40 | 2.20 | 0.00 | - | 1 | 1 | 40.77% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.30 | 1.95 | 0.00 | - | 10 | 10 | 43.47% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.20 | 3.30 | 0.00 | - | 1 | 10 | 53.94% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.05 | 3.20 | 0.00 | - | 2 | 1 | 52.41% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.10 | 2.00 | 0.00 | - | 6 | 10 | 51.22% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.10 | 3.10 | 0.00 | - | 2 | 3 | 68.31% |
| URI240705C00840000 | 2024-06-21 9:30AM EDT | 840.00 | 0.20 | 0.10 | 4.40 | +0.20 | - | 1 | 0 | 85.28% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 93.37% |
| URI240705C00880000 | 2024-06-17 9:45AM EDT | 880.00 | 0.10 | 0.00 | 0.50 | +0.10 | - | - | 1 | 69.43% |
| URI240705C00890000 | 2024-06-04 9:30AM EDT | 890.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 98.77% |
| URI240705C00900000 | 2024-06-21 12:39PM EDT | 900.00 | 0.18 | 0.10 | 0.35 | +0.18 | - | 2 | 11 | 72.75% |
| URI240705C00950000 | 2024-06-21 11:27AM EDT | 950.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | 1 | 0 | 113.45% |
| URI240705C00960000 | 2024-06-20 2:52PM EDT | 960.00 | 0.05 | 0.00 | 0.65 | +0.05 | - | - | 26 | 88.18% |
| URI240705C00970000 | 2024-06-21 10:48AM EDT | 970.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 64 | 74.41% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-21 3:10PM EDT | 360.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 41 | 44 | 109.18% |
| URI240705P00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 31 | 0 | 100.39% |
| URI240705P00380000 | 2024-06-20 2:57PM EDT | 380.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 7 | 104.88% |
| URI240705P00480000 | 2024-06-13 1:32PM EDT | 480.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 95.51% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 89.87% |
| URI240705P00500000 | 2024-06-04 10:32AM EDT | 500.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 84.72% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.20 | 4.50 | 0.00 | - | 2 | 2 | 79.22% |
| URI240705P00530000 | 2024-06-03 11:08AM EDT | 530.00 | 2.85 | 0.30 | 4.60 | 0.00 | - | 2 | 2 | 69.04% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.30 | 4.70 | 0.00 | - | 3 | 10 | 63.95% |
| URI240705P00550000 | 2024-06-21 3:49PM EDT | 550.00 | 1.00 | 0.35 | 4.80 | -4.50 | -81.82% | 1 | 7 | 59.01% |
| URI240705P00560000 | 2024-06-14 12:31PM EDT | 560.00 | 5.30 | 0.45 | 4.90 | 0.00 | - | 5 | 25 | 54.14% |
| URI240705P00570000 | 2024-06-18 10:16AM EDT | 570.00 | 3.19 | 0.60 | 5.40 | 0.00 | - | 1 | 4 | 50.28% |
| URI240705P00580000 | 2024-06-18 12:28PM EDT | 580.00 | 2.95 | 0.75 | 5.40 | 0.00 | - | 3 | 12 | 54.02% |
| URI240705P00585000 | 2024-06-20 2:50PM EDT | 585.00 | 2.10 | 1.40 | 2.15 | +2.10 | - | - | 1 | 38.10% |
| URI240705P00590000 | 2024-06-20 10:58AM EDT | 590.00 | 3.17 | 1.80 | 6.30 | 0.00 | - | 2 | 37 | 50.65% |
| URI240705P00595000 | 2024-06-20 10:31AM EDT | 595.00 | 3.32 | 2.20 | 2.80 | +3.32 | - | - | 2 | 35.49% |
| URI240705P00600000 | 2024-06-20 11:45AM EDT | 600.00 | 4.55 | 2.80 | 3.40 | 0.00 | - | 5 | 29 | 34.86% |
| URI240705P00605000 | 2024-06-18 12:45PM EDT | 605.00 | 6.60 | 3.30 | 4.60 | +6.60 | - | - | 1 | 35.74% |
| URI240705P00610000 | 2024-06-20 1:55PM EDT | 610.00 | 7.26 | 4.10 | 5.00 | 0.00 | - | 1 | 91 | 33.70% |
| URI240705P00615000 | 2024-06-18 3:30PM EDT | 615.00 | 7.50 | 5.00 | 6.30 | +7.50 | - | - | 14 | 33.84% |
| URI240705P00620000 | 2024-06-21 1:13PM EDT | 620.00 | 9.80 | 6.30 | 8.60 | +0.60 | +6.52% | 10 | 104 | 35.85% |
| URI240705P00625000 | 2024-06-21 3:54PM EDT | 625.00 | 8.31 | 5.20 | 9.10 | +8.31 | - | 13 | 0 | 33.06% |
| URI240705P00630000 | 2024-06-20 1:55PM EDT | 630.00 | 14.77 | 5.60 | 12.50 | 0.00 | - | 1 | 7 | 36.30% |
| URI240705P00635000 | 2024-06-21 11:40AM EDT | 635.00 | 14.37 | 10.10 | 14.60 | +14.37 | - | 2 | 2 | 36.11% |
| URI240705P00640000 | 2024-06-04 1:40PM EDT | 640.00 | 33.00 | 10.40 | 15.70 | 0.00 | - | 5 | 13 | 33.37% |
| URI240705P00645000 | 2024-06-21 11:40AM EDT | 645.00 | 20.87 | 16.00 | 20.60 | +20.87 | - | 1 | 0 | 38.05% |
| URI240705P00650000 | 2024-06-21 11:26AM EDT | 650.00 | 21.20 | 15.70 | 22.40 | -22.80 | -51.82% | 1 | 35 | 35.83% |
| URI240705P00660000 | 2024-06-18 12:10PM EDT | 660.00 | 31.60 | 24.50 | 30.20 | 0.00 | - | 4 | 2 | 38.96% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 32.00 | 35.30 | 0.00 | - | 2 | 2 | 34.06% |
© 2024 Yahoo. Tutti i diritti riservati.