Italia markets close in 6 hours 31 minutes
FTSE MIB
33.620,39 +466,34 (+1,41%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,84 +0,30 (+0,37%) Bitcoin EUR
58.383,00 +1.370,48 (+2,40%)
United Rentals, Inc. (URI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712C00590000 | 2024-06-20 10:08AM EDT | 590.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240712C00600000 | 2024-06-28 2:43PM EDT | 600.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240712C00620000 | 2024-06-28 10:10AM EDT | 620.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240712C00622500 | 2024-06-28 9:34AM EDT | 622.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240712C00627500 | 2024-06-28 10:44AM EDT | 627.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240712C00630000 | 2024-06-28 11:07AM EDT | 630.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240712C00635000 | 2024-06-27 1:27PM EDT | 635.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240712C00640000 | 2024-06-28 3:48PM EDT | 640.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240712C00645000 | 2024-06-28 2:49PM EDT | 645.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URI240712C00650000 | 2024-06-28 3:09PM EDT | 650.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| URI240712C00655000 | 2024-06-28 10:16AM EDT | 655.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| URI240712C00660000 | 2024-06-28 2:47PM EDT | 660.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| URI240712C00665000 | 2024-06-28 3:30PM EDT | 665.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240712C00670000 | 2024-06-28 3:40PM EDT | 670.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240712C00675000 | 2024-06-25 2:20PM EDT | 675.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URI240712C00680000 | 2024-06-28 12:13PM EDT | 680.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240712C00685000 | 2024-06-28 11:26AM EDT | 685.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| URI240712C00690000 | 2024-06-28 3:58PM EDT | 690.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240712C00700000 | 2024-06-24 11:58AM EDT | 700.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240712C00710000 | 2024-06-18 3:28PM EDT | 710.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240712C00720000 | 2024-06-05 10:32AM EDT | 720.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240712C00750000 | 2024-06-07 3:54PM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240712C00760000 | 2024-06-04 3:09PM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240712C00770000 | 2024-06-13 1:43PM EDT | 770.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| URI240712C00800000 | 2024-05-31 9:30AM EDT | 800.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 72.83% |
| URI240712C00870000 | 2024-06-03 9:30AM EDT | 870.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240712C00880000 | 2024-06-28 2:58PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240712C00890000 | 2024-06-26 2:01PM EDT | 890.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| URI240712C00900000 | 2024-06-26 3:27PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240712C00910000 | 2024-06-03 9:30AM EDT | 910.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240712C00920000 | 2024-06-26 3:27PM EDT | 920.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712C00930000 | 2024-06-27 12:19PM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712C00940000 | 2024-06-27 10:13AM EDT | 940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712C00950000 | 2024-06-27 10:14AM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712C00960000 | 2024-06-27 10:14AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240712C00970000 | 2024-06-28 9:48AM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712P00360000 | 2024-06-24 1:03PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| URI240712P00400000 | 2024-06-28 10:44AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| URI240712P00420000 | 2024-06-26 3:29PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712P00430000 | 2024-06-26 3:29PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712P00440000 | 2024-06-28 3:15PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| URI240712P00450000 | 2024-06-24 2:29PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240712P00470000 | 2024-06-27 10:11AM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240712P00480000 | 2024-06-13 1:43PM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| URI240712P00500000 | 2024-06-28 11:22AM EDT | 500.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240712P00510000 | 2024-06-26 10:05AM EDT | 510.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240712P00520000 | 2024-06-26 3:32PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240712P00530000 | 2024-06-04 12:56PM EDT | 530.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240712P00550000 | 2024-06-27 11:27AM EDT | 550.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240712P00560000 | 2024-06-07 3:59PM EDT | 560.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240712P00570000 | 2024-06-26 10:12AM EDT | 570.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| URI240712P00575000 | 2024-06-28 9:30AM EDT | 575.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240712P00580000 | 2024-06-28 12:04PM EDT | 580.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240712P00585000 | 2024-06-26 3:18PM EDT | 585.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240712P00590000 | 2024-06-28 11:15AM EDT | 590.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240712P00600000 | 2024-06-21 2:28PM EDT | 600.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240712P00605000 | 2024-06-28 3:53PM EDT | 605.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240712P00610000 | 2024-06-26 9:59AM EDT | 610.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240712P00615000 | 2024-06-28 2:50PM EDT | 615.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| URI240712P00620000 | 2024-06-27 11:30AM EDT | 620.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240712P00625000 | 2024-06-28 1:18PM EDT | 625.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| URI240712P00627500 | 2024-06-25 3:11PM EDT | 627.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| URI240712P00630000 | 2024-06-26 2:42PM EDT | 630.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240712P00635000 | 2024-06-28 3:34PM EDT | 635.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240712P00640000 | 2024-06-28 2:51PM EDT | 640.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| URI240712P00645000 | 2024-06-28 2:51PM EDT | 645.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| URI240712P00650000 | 2024-06-28 10:06AM EDT | 650.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| URI240712P00660000 | 2024-06-28 10:07AM EDT | 660.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 670.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.