Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.768,65 -579,32 (-0,98%)
United Rentals, Inc. (URI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116C00210000 | 2024-04-18 2:23PM EDT | 210.00 | 438.10 | 488.00 | 497.00 | 0.00 | - | 1 | 5 | 65.50% |
| URI260116C00230000 | 2023-11-03 3:19PM EDT | 230.00 | 251.65 | 289.00 | 298.50 | 0.00 | - | 4 | 2 | 0.00% |
| URI260116C00240000 | 2023-10-03 3:12PM EDT | 240.00 | 222.00 | 220.10 | 227.50 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00260000 | 2023-11-22 4:05PM EDT | 260.00 | 236.87 | 330.00 | 339.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00270000 | 2023-11-22 3:57PM EDT | 270.00 | 228.56 | 322.00 | 331.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00280000 | 2023-11-22 2:59PM EDT | 280.00 | 224.59 | 315.00 | 324.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI260116C00290000 | 2024-03-04 3:35PM EDT | 290.00 | 454.95 | 436.00 | 445.00 | 0.00 | - | 27 | 29 | 72.89% |
| URI260116C00300000 | 2023-12-14 10:51AM EDT | 300.00 | 292.15 | 287.00 | 296.00 | 0.00 | - | 6 | 2 | 0.00% |
| URI260116C00310000 | 2024-01-24 2:06PM EDT | 310.00 | 310.00 | 373.00 | 382.00 | 0.00 | - | - | 1 | 29.13% |
| URI260116C00320000 | 2024-04-17 12:18PM EDT | 320.00 | 348.82 | 394.00 | 404.00 | 0.00 | - | 2 | 1 | 58.14% |
| URI260116C00340000 | 2023-09-14 9:33AM EDT | 340.00 | 181.39 | 160.20 | 165.00 | 0.00 | - | - | 4 | 0.00% |
| URI260116C00350000 | 2024-04-23 3:58PM EDT | 350.00 | 346.25 | 369.00 | 378.00 | 0.00 | - | 4 | 6 | 55.57% |
| URI260116C00370000 | 2023-10-24 12:28PM EDT | 370.00 | 123.60 | 161.10 | 164.40 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00380000 | 2023-10-16 11:34AM EDT | 380.00 | 148.00 | 168.20 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| URI260116C00390000 | 2024-03-22 12:48PM EDT | 390.00 | 362.00 | 281.00 | 289.70 | 0.00 | - | 1 | 3 | 0.00% |
| URI260116C00400000 | 2024-04-24 2:27PM EDT | 400.00 | 301.33 | 329.00 | 339.00 | 0.00 | - | 2 | 6 | 52.75% |
| URI260116C00410000 | 2024-01-25 12:04PM EDT | 410.00 | 288.38 | 296.00 | 304.50 | 0.00 | - | 1 | 2 | 40.32% |
| URI260116C00430000 | 2023-12-12 12:36PM EDT | 430.00 | 162.66 | 195.00 | 203.90 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00440000 | 2024-04-24 2:56PM EDT | 440.00 | 271.94 | 299.00 | 308.00 | 0.00 | - | 4 | 17 | 50.60% |
| URI260116C00450000 | 2023-12-15 1:33PM EDT | 450.00 | 205.47 | 183.00 | 191.90 | 0.00 | - | 1 | 12 | 0.00% |
| URI260116C00460000 | 2024-03-08 12:06PM EDT | 460.00 | 291.50 | 304.00 | 311.90 | 0.00 | - | 1 | 8 | 57.78% |
| URI260116C00470000 | 2024-01-04 12:58PM EDT | 470.00 | 175.95 | 250.20 | 257.00 | 0.00 | - | 10 | 1 | 38.39% |
| URI260116C00480000 | 2023-12-19 2:10PM EDT | 480.00 | 186.23 | 171.00 | 178.00 | 0.00 | - | 10 | 10 | 0.00% |
| URI260116C00490000 | 2024-01-04 12:58PM EDT | 490.00 | 164.65 | 235.00 | 244.00 | 0.00 | - | 10 | 19 | 38.65% |
| URI260116C00500000 | 2024-03-04 12:14PM EDT | 500.00 | 294.00 | 274.00 | 283.00 | 0.00 | - | 1 | 49 | 54.78% |
| URI260116C00510000 | 2024-02-08 3:19PM EDT | 510.00 | 221.16 | 241.00 | 248.00 | 0.00 | - | 2 | 2 | 45.26% |
| URI260116C00520000 | 2024-04-23 1:07PM EDT | 520.00 | 222.33 | 242.20 | 251.00 | 0.00 | - | 1 | 6 | 48.52% |
| URI260116C00530000 | 2024-04-09 2:43PM EDT | 530.00 | 248.25 | 236.30 | 244.00 | 0.00 | - | 10 | 11 | 47.95% |
| URI260116C00540000 | 2024-04-05 3:24PM EDT | 540.00 | 249.97 | 229.00 | 238.00 | 0.00 | - | 1 | 38 | 47.73% |
| URI260116C00550000 | 2024-03-22 11:15AM EDT | 550.00 | 249.10 | 176.20 | 183.70 | 0.00 | - | 1 | 63 | 30.31% |
| URI260116C00560000 | 2024-04-09 2:43PM EDT | 560.00 | 229.30 | 216.40 | 225.00 | 0.00 | - | 10 | 33 | 46.84% |
| URI260116C00570000 | 2024-04-03 10:05AM EDT | 570.00 | 229.13 | 210.20 | 219.00 | 0.00 | - | 1 | 4 | 46.53% |
| URI260116C00580000 | 2024-01-25 2:02PM EDT | 580.00 | 182.00 | 186.00 | 192.90 | 0.00 | - | 1 | 10 | 39.58% |
| URI260116C00590000 | 2024-03-01 12:03PM EDT | 590.00 | 213.85 | 226.00 | 233.90 | 0.00 | - | 1 | 2 | 53.28% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 600.00 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 31.75% |
| URI260116C00610000 | 2024-04-24 12:55PM EDT | 610.00 | 161.94 | 187.10 | 195.00 | 0.00 | - | 1 | 2 | 45.04% |
| URI260116C00620000 | 2024-01-23 4:51PM EDT | 620.00 | 112.93 | 164.10 | 171.00 | 0.00 | - | 1 | 0 | 39.05% |
| URI260116C00630000 | 2024-03-01 4:52PM EDT | 630.00 | 189.40 | 203.00 | 209.90 | 0.00 | - | 6 | 3 | 51.36% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 640.00 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 32.86% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 650.00 | 141.10 | 166.00 | 173.00 | 0.00 | - | 1 | 27 | 43.78% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 660.00 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 44.44% |
| URI260116C00670000 | 2024-02-22 12:16PM EDT | 670.00 | 145.31 | 178.30 | 185.00 | 0.00 | - | 12 | 8 | 49.77% |
| URI260116C00680000 | 2024-04-25 9:30AM EDT | 680.00 | 143.90 | 151.20 | 158.00 | 0.00 | - | 1 | 21 | 43.02% |
| URI260116C00690000 | 2024-04-23 10:46AM EDT | 690.00 | 129.41 | 145.00 | 152.80 | 0.00 | - | 1 | 3 | 42.65% |
| URI260116C00700000 | 2024-04-26 1:14PM EDT | 700.00 | 142.00 | 140.30 | 148.00 | +20.67 | +17.04% | 10 | 156 | 42.39% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 710.00 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 42.32% |
| URI260116C00720000 | 2024-02-27 2:56PM EDT | 720.00 | 130.70 | 155.50 | 163.00 | 0.00 | - | 2 | 6 | 48.75% |
| URI260116C00740000 | 2024-04-25 1:23PM EDT | 740.00 | 127.60 | 123.30 | 130.00 | 0.00 | - | 8 | 15 | 41.41% |
| URI260116C00750000 | 2024-03-21 1:07PM EDT | 750.00 | 144.78 | 88.30 | 95.00 | 0.00 | - | - | 1 | 32.65% |
| URI260116C00760000 | 2024-01-12 12:08PM EDT | 760.00 | 57.85 | 95.90 | 102.90 | 0.00 | - | 4 | 11 | 35.76% |
| URI260116C00780000 | 2024-03-15 1:00PM EDT | 780.00 | 108.16 | 104.10 | 110.90 | 0.00 | - | 2 | 3 | 39.75% |
| URI260116C00790000 | 2024-04-25 9:30AM EDT | 790.00 | 100.80 | 103.60 | 110.00 | 0.00 | - | - | 20 | 40.34% |
| URI260116C00800000 | 2024-03-28 2:46PM EDT | 800.00 | 123.00 | 100.20 | 107.00 | 0.00 | - | 1 | 65 | 40.34% |
| URI260116C00820000 | 2024-01-12 3:27PM EDT | 820.00 | 45.20 | 75.40 | 82.10 | 0.00 | - | - | 30 | 35.01% |
| URI260116C00840000 | 2024-04-09 11:09AM EDT | 840.00 | 93.05 | 86.60 | 93.00 | 0.00 | - | 1 | 28 | 39.54% |
| URI260116C00860000 | 2024-01-18 11:06AM EDT | 860.00 | 39.60 | 67.30 | 75.00 | 0.00 | - | 13 | 60 | 35.91% |
| URI260116C00900000 | 2024-04-19 3:55PM EDT | 900.00 | 51.50 | 68.90 | 75.00 | 0.00 | - | 30 | 30 | 38.53% |
| URI260116C00980000 | 2024-02-14 4:51PM EDT | 980.00 | 44.10 | 51.60 | 58.00 | 0.00 | - | 1 | 1 | 38.11% |
| URI260116C01040000 | 2024-04-05 9:30AM EDT | 1,040.00 | 50.40 | 39.60 | 44.90 | 0.00 | - | 1 | 1 | 36.90% |
| URI260116C01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 47.00 | 37.10 | 42.00 | 0.00 | - | 1 | 1 | 36.82% |
| URI260116C01080000 | 2024-03-21 10:10AM EDT | 1,080.00 | 47.50 | 23.10 | 29.00 | 0.00 | - | 3 | 5 | 33.00% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116P00210000 | 2024-03-21 12:34PM EDT | 210.00 | 4.55 | 1.55 | 7.30 | 0.00 | - | 1 | 12 | 52.78% |
| URI260116P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI260116P00230000 | 2024-04-24 3:23PM EDT | 230.00 | 6.00 | 4.40 | 7.90 | 0.00 | - | 10 | 28 | 52.42% |
| URI260116P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 6.51 | 2.50 | 8.40 | 0.00 | - | 1 | 367 | 54.20% |
| URI260116P00250000 | 2024-04-05 9:30AM EDT | 250.00 | 6.30 | 3.00 | 9.00 | 0.00 | - | 1 | 21 | 53.16% |
| URI260116P00260000 | 2024-03-28 9:30AM EDT | 260.00 | 5.50 | 3.70 | 9.60 | 0.00 | - | 1 | 9 | 52.11% |
| URI260116P00270000 | 2024-04-23 3:04PM EDT | 270.00 | 7.50 | 4.20 | 10.00 | 0.00 | - | 1 | 8 | 50.82% |
| URI260116P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| URI260116P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 7.00 | 7.40 | 12.80 | 0.00 | - | 1 | 17 | 50.52% |
| URI260116P00300000 | 2024-04-26 10:07AM EDT | 300.00 | 10.10 | 6.40 | 12.30 | +0.60 | +6.32% | 10 | 17 | 48.29% |
| URI260116P00310000 | 2024-04-02 9:30AM EDT | 310.00 | 10.30 | 7.20 | 13.10 | 0.00 | - | 1 | 12 | 47.46% |
| URI260116P00320000 | 2024-04-17 3:51PM EDT | 320.00 | 13.71 | 8.00 | 11.70 | 0.00 | - | 1 | 21 | 44.47% |
| URI260116P00330000 | 2024-03-08 10:30AM EDT | 330.00 | 12.80 | 10.90 | 14.90 | 0.00 | - | 1 | 9 | 45.93% |
| URI260116P00340000 | 2023-12-29 12:42PM EDT | 340.00 | 24.90 | 13.10 | 21.60 | 0.00 | - | 3 | 7 | 49.73% |
| URI260116P00350000 | 2024-04-25 2:24PM EDT | 350.00 | 13.60 | 11.80 | 16.00 | 0.00 | - | 25 | 36 | 43.78% |
| URI260116P00360000 | 2023-12-01 1:27PM EDT | 360.00 | 33.91 | 25.50 | 33.80 | 0.00 | - | 10 | 9 | 51.88% |
| URI260116P00370000 | 2024-04-05 9:30AM EDT | 370.00 | 17.60 | 14.10 | 17.20 | 0.00 | - | 1 | 3 | 41.76% |
| URI260116P00380000 | 2024-04-01 10:02AM EDT | 380.00 | 17.05 | 15.40 | 21.90 | 0.00 | - | 1 | 17 | 43.60% |
| URI260116P00390000 | 2024-04-01 2:41PM EDT | 390.00 | 17.90 | 16.70 | 19.70 | 0.00 | - | 1 | 10 | 40.66% |
| URI260116P00400000 | 2024-04-19 2:40PM EDT | 400.00 | 26.10 | 18.00 | 20.80 | 0.00 | - | 6 | 16 | 39.97% |
| URI260116P00410000 | 2024-04-05 12:01PM EDT | 410.00 | 21.60 | 19.70 | 22.30 | 0.00 | - | 3 | 4 | 39.51% |
| URI260116P00420000 | 2024-04-17 12:40PM EDT | 420.00 | 30.21 | 21.00 | 24.50 | 0.00 | - | - | 1 | 39.42% |
| URI260116P00430000 | 2024-03-05 2:37PM EDT | 430.00 | 25.90 | 24.00 | 29.10 | 0.00 | - | 6 | 8 | 40.58% |
| URI260116P00440000 | 2024-04-25 9:58AM EDT | 440.00 | 30.40 | 23.70 | 27.00 | 0.00 | - | 1 | 3 | 38.04% |
| URI260116P00450000 | 2024-04-02 12:36PM EDT | 450.00 | 29.00 | 26.10 | 31.60 | 0.00 | - | 1 | 46 | 39.03% |
| URI260116P00470000 | 2023-11-09 3:21PM EDT | 470.00 | 95.90 | 70.20 | 78.00 | 0.00 | - | - | 1 | 54.74% |
| URI260116P00480000 | 2024-02-16 12:16PM EDT | 480.00 | 41.50 | 37.10 | 44.20 | 0.00 | - | 4 | 16 | 40.57% |
| URI260116P00500000 | 2024-04-16 12:19PM EDT | 500.00 | 46.20 | 36.30 | 40.70 | 0.00 | - | 1 | 14 | 36.22% |
| URI260116P00510000 | 2023-11-09 1:42PM EDT | 510.00 | 114.80 | 91.00 | 96.40 | 0.00 | - | - | 1 | 55.30% |
| URI260116P00520000 | 2024-01-24 11:48AM EDT | 520.00 | 70.00 | 49.10 | 52.80 | 0.00 | - | - | 0 | 38.24% |
| URI260116P00530000 | 2024-04-24 9:34AM EDT | 530.00 | 50.63 | 43.00 | 49.00 | 0.00 | - | 2 | 5 | 35.36% |
| URI260116P00540000 | 2024-04-25 12:48PM EDT | 540.00 | 49.40 | 46.40 | 50.90 | 0.00 | - | 10 | 13 | 34.68% |
| URI260116P00550000 | 2024-04-04 11:23AM EDT | 550.00 | 51.62 | 49.10 | 53.80 | 0.00 | - | 10 | 14 | 34.33% |
| URI260116P00560000 | 2024-04-03 10:38AM EDT | 560.00 | 57.13 | 52.40 | 56.70 | 0.00 | - | 10 | 11 | 33.96% |
| URI260116P00570000 | 2024-04-05 10:36AM EDT | 570.00 | 61.85 | 55.40 | 60.10 | 0.00 | - | 18 | 100 | 33.72% |
| URI260116P00580000 | 2024-04-09 11:47AM EDT | 580.00 | 66.20 | 58.10 | 63.50 | 0.00 | - | 10 | 13 | 33.44% |
| URI260116P00590000 | 2024-04-10 1:32PM EDT | 590.00 | 71.17 | 61.20 | 66.90 | 0.00 | - | - | 9 | 33.12% |
| URI260116P00600000 | 2024-04-11 12:16PM EDT | 600.00 | 76.57 | 64.80 | 70.00 | 0.00 | - | 10 | 11 | 32.68% |
| URI260116P00610000 | 2024-04-12 2:46PM EDT | 610.00 | 82.69 | 69.00 | 73.10 | 0.00 | - | 10 | 0 | 32.20% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 620.00 | 90.32 | 72.30 | 77.00 | 0.00 | - | 10 | 2 | 31.94% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 630.00 | 80.70 | 76.10 | 80.70 | 0.00 | - | 10 | 3 | 31.58% |
| URI260116P00640000 | 2024-04-26 11:01AM EDT | 640.00 | 85.50 | 80.80 | 87.00 | -18.90 | -18.10% | 2 | 0 | 31.96% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 650.00 | 96.00 | 84.00 | 89.50 | 0.00 | - | 5 | 86 | 31.17% |
| URI260116P00660000 | 2024-02-22 1:03PM EDT | 660.00 | 107.12 | 86.70 | 94.00 | 0.00 | - | 27 | 34 | 30.94% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 670.00 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 30.45% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 680.00 | 103.00 | 97.50 | 103.10 | 0.00 | - | 1 | 1 | 30.40% |
| URI260116P00690000 | 2024-02-28 1:51PM EDT | 690.00 | 109.90 | 95.00 | 101.80 | 0.00 | - | 1 | 1 | 28.43% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 710.00 | 110.00 | 112.30 | 119.00 | 0.00 | - | 3 | 3 | 29.94% |
| URI260116P00730000 | 2024-02-29 4:55PM EDT | 730.00 | 128.40 | 114.00 | 120.60 | 0.00 | - | - | 1 | 26.97% |
| URI260116P00740000 | 2024-03-28 3:08PM EDT | 740.00 | 123.05 | 127.50 | 134.00 | 0.00 | - | 3 | 0 | 28.91% |
| URI260116P00750000 | 2024-02-29 4:55PM EDT | 750.00 | 135.10 | 124.20 | 130.70 | 0.00 | - | - | 1 | 26.19% |
| URI260116P00760000 | 2024-03-28 10:04AM EDT | 760.00 | 135.00 | 137.30 | 145.00 | 0.00 | - | 1 | 1 | 28.31% |
| URI260116P00940000 | 2024-03-28 10:04AM EDT | 940.00 | 247.00 | 261.00 | 270.00 | 0.00 | - | 1 | 1 | 23.61% |
© 2024 Yahoo. Tutti i diritti riservati.