I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.772,79 -630,18 (-1,06%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241018C00360000 | 2024-08-26 10:06AM EDT | 360.00 | 397.50 | 446.00 | 455.90 | 0.00 | - | - | 5 | 169.41% |
| URI241018C00570000 | 2024-09-06 2:34PM EDT | 570.00 | 122.25 | 242.10 | 251.00 | 0.00 | - | 1 | 1 | 86.39% |
| URI241018C00580000 | 2024-09-09 11:57AM EDT | 580.00 | 121.67 | 232.30 | 240.90 | 0.00 | - | 1 | 2 | 83.15% |
| URI241018C00590000 | 2024-08-28 10:33AM EDT | 590.00 | 149.80 | 224.00 | 231.90 | 0.00 | - | 1 | 1 | 87.10% |
| URI241018C00600000 | 2024-09-09 11:57AM EDT | 600.00 | 103.82 | 212.00 | 221.00 | 0.00 | - | 1 | 3 | 75.53% |
| URI241018C00610000 | 2024-08-19 3:59PM EDT | 610.00 | 122.16 | 162.20 | 170.90 | 0.00 | - | 2 | 1 | 0.00% |
| URI241018C00620000 | 2024-09-18 9:32AM EDT | 620.00 | 152.99 | 192.60 | 201.00 | 0.00 | - | 1 | 1 | 70.40% |
| URI241018C00640000 | 2024-09-18 9:32AM EDT | 640.00 | 133.86 | 172.70 | 181.80 | 0.00 | - | 1 | 37 | 65.78% |
| URI241018C00650000 | 2024-08-22 11:50AM EDT | 650.00 | 86.00 | 133.00 | 141.90 | 0.00 | - | 1 | 35 | 0.00% |
| URI241018C00670000 | 2024-09-17 3:57PM EDT | 670.00 | 108.00 | 143.00 | 151.90 | 0.00 | - | 1 | 10 | 56.40% |
| URI241018C00680000 | 2024-09-13 11:53AM EDT | 680.00 | 71.15 | 133.80 | 141.90 | 0.00 | - | 4 | 5 | 54.50% |
| URI241018C00690000 | 2024-09-05 1:57PM EDT | 690.00 | 40.00 | 123.70 | 132.00 | 0.00 | - | - | 2 | 51.06% |
| URI241018C00700000 | 2024-09-25 1:37PM EDT | 700.00 | 109.51 | 113.70 | 122.90 | 0.00 | - | 1 | 34 | 61.37% |
| URI241018C00710000 | 2024-09-27 1:07PM EDT | 710.00 | 107.81 | 106.60 | 112.80 | +5.73 | +5.61% | 15 | 35 | 57.14% |
| URI241018C00720000 | 2024-09-06 3:41PM EDT | 720.00 | 21.70 | 96.40 | 103.00 | 0.00 | - | 8 | 25 | 53.57% |
| URI241018C00730000 | 2024-09-24 10:47AM EDT | 730.00 | 73.78 | 87.50 | 93.80 | 0.00 | - | 6 | 95 | 51.17% |
| URI241018C00740000 | 2024-09-27 1:44PM EDT | 740.00 | 80.00 | 77.20 | 84.90 | +25.63 | +47.14% | 5 | 16 | 49.13% |
| URI241018C00750000 | 2024-09-23 10:05AM EDT | 750.00 | 57.95 | 69.50 | 76.00 | 0.00 | - | 15 | 239 | 46.82% |
| URI241018C00760000 | 2024-09-26 10:55AM EDT | 760.00 | 52.76 | 61.00 | 66.20 | 0.00 | - | 1 | 23 | 42.74% |
| URI241018C00770000 | 2024-09-27 10:22AM EDT | 770.00 | 55.65 | 52.40 | 59.10 | +19.65 | +54.58% | 1 | 22 | 42.75% |
| URI241018C00780000 | 2024-09-27 10:47AM EDT | 780.00 | 49.10 | 45.20 | 50.10 | +10.84 | +28.33% | 5 | 212 | 39.37% |
| URI241018C00790000 | 2024-09-24 2:56PM EDT | 790.00 | 32.09 | 39.60 | 43.80 | 0.00 | - | 1 | 354 | 39.41% |
| URI241018C00800000 | 2024-09-26 1:57PM EDT | 800.00 | 30.10 | 33.00 | 37.20 | 0.00 | - | 60 | 110 | 38.36% |
| URI241018C00810000 | 2024-09-27 3:17PM EDT | 810.00 | 27.44 | 27.70 | 29.00 | +4.64 | +20.35% | 7 | 40 | 34.63% |
| URI241018C00820000 | 2024-09-26 10:17AM EDT | 820.00 | 19.76 | 22.50 | 23.90 | 0.00 | - | 3 | 345 | 34.22% |
| URI241018C00830000 | 2024-09-27 9:44AM EDT | 830.00 | 16.00 | 17.60 | 19.30 | +1.60 | +11.11% | 2 | 23 | 33.69% |
| URI241018C00840000 | 2024-09-25 2:37PM EDT | 840.00 | 11.60 | 13.70 | 15.30 | 0.00 | - | 2 | 13 | 33.17% |
| URI241018C00850000 | 2024-09-27 3:36PM EDT | 850.00 | 10.62 | 10.30 | 11.80 | +1.52 | +16.70% | 1 | 52 | 32.52% |
| URI241018C00860000 | 2024-09-27 11:58AM EDT | 860.00 | 8.32 | 7.10 | 9.10 | +0.98 | +13.35% | 1 | 135 | 32.24% |
| URI241018C00870000 | 2024-09-25 10:35AM EDT | 870.00 | 6.20 | 5.60 | 6.80 | +0.40 | +6.90% | 2 | 12 | 31.80% |
| URI241018C00880000 | 2024-09-25 10:03AM EDT | 880.00 | 5.00 | 2.50 | 5.20 | 0.00 | - | 1 | 29 | 31.86% |
| URI241018C00890000 | 2024-09-26 3:40PM EDT | 890.00 | 2.55 | 3.10 | 3.80 | 0.00 | - | 4 | 12 | 31.60% |
| URI241018C00900000 | 2024-09-26 9:30AM EDT | 900.00 | 2.00 | 1.15 | 2.95 | 0.00 | - | 1 | 27 | 32.01% |
| URI241018C00910000 | 2024-09-26 11:55AM EDT | 910.00 | 1.25 | 1.50 | 2.20 | 0.00 | - | 1 | 6 | 32.13% |
| URI241018C00920000 | 2024-09-18 2:01PM EDT | 920.00 | 2.00 | 0.55 | 1.50 | 0.00 | - | - | 1 | 31.70% |
| URI241018C00930000 | 2024-09-19 11:20AM EDT | 930.00 | 1.05 | 0.40 | 5.20 | 0.00 | - | 1 | 2 | 45.72% |
| URI241018C00940000 | 2024-09-13 11:46AM EDT | 940.00 | 0.70 | 0.30 | 5.00 | 0.00 | - | - | 1 | 47.74% |
| URI241018C00950000 | 2024-08-28 10:13AM EDT | 950.00 | 0.91 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI241018C00970000 | 2024-09-27 12:02PM EDT | 970.00 | 0.30 | 0.30 | 4.10 | 0.00 | - | 3 | 6 | 52.26% |
| URI241018C00980000 | 2024-09-06 3:39PM EDT | 980.00 | 0.35 | 0.15 | 4.30 | 0.00 | - | 6 | 6 | 55.13% |
| URI241018C00990000 | 2024-08-07 3:05PM EDT | 990.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 45.94% |
| URI241018C01000000 | 2024-09-25 1:32PM EDT | 1,000.00 | 0.30 | 0.20 | 4.50 | 0.00 | - | 1 | 7 | 52.11% |
| URI241018C01020000 | 2024-08-27 12:45PM EDT | 1,020.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.47% |
| URI241018C01030000 | 2024-09-26 10:03AM EDT | 1,030.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 9 | 33 | 41.92% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241018P00370000 | 2024-08-23 10:37AM EDT | 370.00 | 2.20 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 147.22% |
| URI241018P00390000 | 2024-09-16 1:54PM EDT | 390.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 118.95% |
| URI241018P00400000 | 2024-09-19 3:56PM EDT | 400.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 117.58% |
| URI241018P00440000 | 2024-09-24 10:22AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 100.78% |
| URI241018P00450000 | 2024-09-26 11:05AM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 97.36% |
| URI241018P00480000 | 2024-08-20 9:30AM EDT | 480.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 95.80% |
| URI241018P00490000 | 2024-08-26 9:30AM EDT | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI241018P00500000 | 2024-08-27 9:30AM EDT | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| URI241018P00510000 | 2024-08-20 9:30AM EDT | 510.00 | 1.90 | 0.05 | 3.70 | 0.00 | - | - | 1 | 103.91% |
| URI241018P00520000 | 2024-08-08 12:45PM EDT | 520.00 | 5.30 | 1.15 | 6.60 | 0.00 | - | - | 1 | 114.83% |
| URI241018P00530000 | 2024-09-24 3:46PM EDT | 530.00 | 0.78 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 97.53% |
| URI241018P00540000 | 2024-09-04 11:20AM EDT | 540.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 95.50% |
| URI241018P00550000 | 2024-09-16 9:32AM EDT | 550.00 | 0.97 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 91.83% |
| URI241018P00560000 | 2024-09-23 11:46AM EDT | 560.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 1 | 6 | 87.09% |
| URI241018P00580000 | 2024-09-27 10:59AM EDT | 580.00 | 0.29 | 0.05 | 2.10 | -0.46 | -61.33% | 4 | 37 | 71.66% |
| URI241018P00590000 | 2024-09-24 9:45AM EDT | 590.00 | 0.80 | 0.05 | 4.10 | 0.00 | - | 10 | 63 | 76.83% |
| URI241018P00600000 | 2024-09-24 11:22AM EDT | 600.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 2 | 31 | 73.61% |
| URI241018P00610000 | 2024-09-16 3:51PM EDT | 610.00 | 2.30 | 0.00 | 4.20 | 0.00 | - | 2 | 26 | 70.26% |
| URI241018P00620000 | 2024-09-24 10:08AM EDT | 620.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 2 | 36 | 56.56% |
| URI241018P00630000 | 2024-09-26 12:16PM EDT | 630.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 31 | 58 | 53.41% |
| URI241018P00640000 | 2024-09-27 11:07AM EDT | 640.00 | 0.40 | 0.15 | 2.00 | -0.55 | -57.89% | 36 | 55 | 53.37% |
| URI241018P00650000 | 2024-09-26 11:46AM EDT | 650.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 41 | 70 | 53.55% |
| URI241018P00660000 | 2024-09-20 10:20AM EDT | 660.00 | 2.30 | 0.20 | 2.20 | +0.80 | +53.33% | 1 | 18 | 54.52% |
| URI241018P00670000 | 2024-09-25 9:30AM EDT | 670.00 | 0.95 | 0.10 | 3.40 | 0.00 | - | 1 | 18 | 56.61% |
| URI241018P00680000 | 2024-09-24 10:44AM EDT | 680.00 | 1.70 | 0.35 | 4.80 | 0.00 | - | 1 | 50 | 58.11% |
| URI241018P00690000 | 2024-09-23 12:45PM EDT | 690.00 | 2.33 | 0.45 | 3.90 | 0.00 | - | 10 | 61 | 51.59% |
| URI241018P00700000 | 2024-09-27 3:38PM EDT | 700.00 | 1.40 | 0.60 | 2.00 | -0.50 | -26.32% | 5 | 66 | 40.98% |
| URI241018P00710000 | 2024-09-27 11:35AM EDT | 710.00 | 1.79 | 1.35 | 2.45 | -0.53 | -22.84% | 5 | 34 | 39.72% |
| URI241018P00720000 | 2024-09-27 2:14PM EDT | 720.00 | 2.42 | 1.85 | 2.75 | -0.64 | -20.92% | 10 | 27 | 37.60% |
| URI241018P00730000 | 2024-09-27 2:04PM EDT | 730.00 | 3.15 | 2.40 | 3.90 | -0.45 | -12.50% | 2 | 24 | 37.81% |
| URI241018P00740000 | 2024-09-27 1:13PM EDT | 740.00 | 4.00 | 3.30 | 4.80 | -1.52 | -27.54% | 5 | 14 | 36.62% |
| URI241018P00750000 | 2024-09-27 1:13PM EDT | 750.00 | 5.20 | 4.40 | 5.90 | -1.40 | -21.21% | 6 | 32 | 35.41% |
| URI241018P00760000 | 2024-09-26 11:01AM EDT | 760.00 | 9.60 | 6.10 | 7.30 | 0.00 | - | 1 | 14 | 34.31% |
| URI241018P00770000 | 2024-09-27 11:56AM EDT | 770.00 | 8.00 | 7.90 | 9.60 | -2.70 | -25.23% | 5 | 138 | 34.18% |
| URI241018P00780000 | 2024-09-27 3:58PM EDT | 780.00 | 10.90 | 10.50 | 11.40 | -3.87 | -26.20% | 16 | 39 | 32.54% |
| URI241018P00790000 | 2024-09-26 3:51PM EDT | 790.00 | 18.26 | 11.70 | 15.60 | 0.00 | - | 2 | 20 | 33.74% |
| URI241018P00800000 | 2024-09-27 3:53PM EDT | 800.00 | 16.60 | 15.00 | 18.70 | -5.80 | -25.89% | 2 | 30 | 32.54% |
| URI241018P00830000 | 2024-08-29 1:01PM EDT | 830.00 | 93.90 | 29.90 | 32.20 | 0.00 | - | - | 0 | 29.75% |
© 2024 Yahoo. Tutti i diritti riservati.