Italia markets close in 12 minutes
FTSE MIB
34.837,72 -561,10 (-1,59%) Dow Jones
40.036,05 +32,46 (+0,08%) Nasdaq
16.780,25 +94,28 (+0,57%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,07 +0,01 (+0,01%) Bitcoin EUR
61.821,20 +341,90 (+0,56%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:18AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 227.22 | 252.00 | 261.00 | 0.00 | - | - | 1 | 51.71% |
| URI250620C00530000 | 2024-05-09 2:29PM EDT | 530.00 | 210.66 | 220.00 | 230.00 | 0.00 | - | 2 | 2 | 48.96% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 580.00 | 179.94 | 185.00 | 195.00 | 0.00 | - | - | 8 | 46.53% |
| URI250620C00630000 | 2024-05-08 9:37AM EDT | 630.00 | 130.20 | 154.00 | 162.90 | 0.00 | - | 1 | 0 | 44.37% |
| URI250620C00650000 | 2024-05-16 9:57AM EDT | 650.00 | 141.60 | 142.20 | 150.00 | 0.00 | - | 2 | 1 | 43.23% |
| URI250620C00670000 | 2024-05-08 12:48PM EDT | 670.00 | 112.61 | 130.00 | 138.30 | 0.00 | - | - | 2 | 42.38% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 690.00 | 114.00 | 120.40 | 127.00 | 0.00 | - | 15 | 15 | 41.53% |
| URI250620C00700000 | 2024-05-15 10:09AM EDT | 700.00 | 124.60 | 114.80 | 120.80 | 0.00 | - | 7 | 8 | 40.85% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 710.00 | 99.08 | 110.70 | 118.50 | 0.00 | - | - | 1 | 41.50% |
| URI250620C00720000 | 2024-05-09 10:53AM EDT | 720.00 | 100.90 | 105.70 | 111.10 | 0.00 | - | 7 | 8 | 40.32% |
| URI250620C00740000 | 2024-05-07 9:55AM EDT | 740.00 | 90.14 | 97.50 | 104.80 | 0.00 | - | - | 1 | 40.80% |
| URI250620C00750000 | 2024-05-02 10:29AM EDT | 750.00 | 70.84 | 92.90 | 100.90 | 0.00 | - | - | 2 | 40.72% |
| URI250620C00760000 | 2024-05-13 2:07PM EDT | 760.00 | 92.76 | 88.50 | 94.40 | 0.00 | - | 1 | 1 | 39.70% |
| URI250620C00770000 | 2024-05-02 11:26AM EDT | 770.00 | 68.50 | 85.60 | 92.90 | 0.00 | - | - | 2 | 40.36% |
| URI250620C00800000 | 2024-05-15 9:32AM EDT | 800.00 | 79.00 | 74.20 | 81.00 | 0.00 | - | 2 | 3 | 39.58% |
| URI250620C01000000 | 2024-05-14 12:18PM EDT | 1,000.00 | 27.91 | 26.30 | 32.00 | 0.00 | - | 1 | 1 | 37.12% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620P00390000 | 2024-05-16 2:45PM EDT | 390.00 | 10.20 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 45.57% |
| URI250620P00450000 | 2024-05-03 11:20AM EDT | 450.00 | 19.00 | 12.60 | 19.10 | 0.00 | - | 1 | 1 | 41.83% |
| URI250620P00460000 | 2024-05-13 11:10AM EDT | 460.00 | 16.25 | 13.60 | 21.70 | 0.00 | - | 2 | 2 | 42.13% |
| URI250620P00470000 | 2024-05-03 11:21AM EDT | 470.00 | 22.50 | 16.40 | 22.80 | 0.00 | - | 1 | 1 | 41.31% |
| URI250620P00480000 | 2024-05-03 11:27AM EDT | 480.00 | 24.40 | 17.00 | 21.80 | 0.00 | - | 1 | 1 | 39.12% |
| URI250620P00490000 | 2024-05-16 10:37AM EDT | 490.00 | 22.80 | 19.10 | 26.00 | 0.00 | - | - | 2 | 40.23% |
| URI250620P00550000 | 2024-05-15 2:51PM EDT | 550.00 | 32.21 | 30.90 | 37.40 | 0.00 | - | - | 5 | 36.99% |
| URI250620P00560000 | 2024-05-16 2:45PM EDT | 560.00 | 40.44 | 33.40 | 39.50 | 0.00 | - | - | 1 | 36.40% |
| URI250620P00590000 | 2024-05-06 10:34AM EDT | 590.00 | 50.10 | 40.10 | 48.80 | 0.00 | - | - | 1 | 35.71% |
| URI250620P00600000 | 2024-05-16 12:28PM EDT | 600.00 | 51.50 | 43.40 | 51.00 | 0.00 | - | 10 | 13 | 34.99% |
| URI250620P00630000 | 2024-05-13 10:31AM EDT | 630.00 | 55.80 | 54.70 | 59.50 | 0.00 | - | 5 | 5 | 33.36% |
| URI250620P00650000 | 2024-05-16 3:21PM EDT | 650.00 | 71.30 | 60.20 | 68.60 | 0.00 | - | 2 | 38 | 33.33% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 680.00 | 80.79 | 74.70 | 80.40 | 0.00 | - | - | 1 | 32.16% |
| URI250620P00690000 | 2024-05-10 1:15PM EDT | 690.00 | 85.28 | 79.20 | 84.50 | 0.00 | - | - | 1 | 31.73% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 710.00 | 96.30 | 86.70 | 94.50 | 0.00 | - | - | 34 | 31.34% |
| URI250620P00730000 | 2024-05-10 12:20PM EDT | 730.00 | 106.60 | 96.10 | 105.20 | 0.00 | - | - | 32 | 30.96% |
| URI250620P00740000 | 2024-05-10 12:20PM EDT | 740.00 | 112.00 | 102.90 | 111.00 | 0.00 | - | - | 16 | 30.84% |
© 2024 Yahoo. Tutti i diritti riservati.