Italia markets close in 6 hours 16 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
347,29+1,62 (+0,47%)
Alla chiusura: 04:00PM EST
347,50 +0,21 (+0,06%)
Dopo ore: 07:27PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
URI221209C002900002022-11-11 10:24AM EST290.0073.340.000.000.00--00.00%
URI221209C003000002022-11-18 10:00AM EST300.0049.000.000.000.00-10000.00%
URI221209C003100002022-11-21 12:20PM EST310.0041.900.000.000.00-100.00%
URI221209C003150002022-12-05 12:07PM EST315.0033.120.000.000.00-100.00%
URI221209C003200002022-11-03 12:51PM EST320.0015.2034.9039.400.00--2171.86%
URI221209C003250002022-12-06 1:09PM EST325.0023.330.000.000.00-500.00%
URI221209C003275002022-11-28 3:14PM EST327.5023.550.000.000.00-100.00%
URI221209C003300002022-12-06 12:19PM EST330.0018.120.000.000.00-100.00%
URI221209C003325002022-12-05 2:41PM EST332.5013.930.000.000.00-1700.00%
URI221209C003350002022-12-05 2:26PM EST335.0012.900.000.000.00-1600.00%
URI221209C003375002022-12-06 11:38AM EST337.5012.510.000.000.00-3000.00%
URI221209C003400002022-12-02 2:30PM EST340.0017.700.000.000.00-10100.00%
URI221209C003425002022-12-06 2:17PM EST342.507.100.000.000.00-300.00%
URI221209C003450002022-12-06 3:05PM EST345.005.300.000.000.00-2200.00%
URI221209C003475002022-12-06 3:17PM EST347.503.700.000.000.00-3900.20%
URI221209C003500002022-12-06 1:41PM EST350.003.600.000.000.00-3503.13%
URI221209C003550002022-12-06 3:31PM EST355.001.300.000.000.00-406.25%
URI221209C003575002022-12-06 3:55PM EST357.501.340.000.000.00-1906.25%
URI221209C003600002022-12-06 12:32PM EST360.001.200.000.000.00-23012.50%
URI221209C003625002022-12-06 3:43PM EST362.500.580.000.000.00-10012.50%
URI221209C003650002022-12-06 11:11AM EST365.000.810.000.000.00-11012.50%
URI221209C003675002022-12-06 2:03PM EST367.500.310.000.000.00-8012.50%
URI221209C003700002022-12-05 11:43AM EST370.000.580.000.000.00-6012.50%
URI221209C003750002022-12-06 1:10PM EST375.000.230.000.000.00-9025.00%
URI221209C003800002022-12-06 2:02PM EST380.000.100.000.000.00-42025.00%
URI221209C003850002022-12-06 2:46PM EST385.000.150.000.000.00-25025.00%
URI221209C003900002022-12-01 10:54AM EST390.000.150.000.000.00-1025.00%
URI221209C004000002022-12-06 1:55PM EST400.000.050.000.000.00-2025.00%
URI221209C004050002022-12-06 1:56PM EST405.000.060.000.000.00-11025.00%
URI221209C004150002022-11-28 12:06PM EST415.000.200.000.000.00--050.00%
URI221209C004200002022-11-30 12:24PM EST420.000.100.000.000.00-13050.00%
URI221209C004250002022-12-05 2:23PM EST425.000.050.000.000.00-30050.00%
URI221209C004300002022-12-05 2:33PM EST430.000.050.000.000.00-18050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
URI221209P001600002022-12-01 10:47AM EST160.000.010.000.000.00-48050.00%
URI221209P001700002022-11-18 12:24PM EST170.000.050.000.000.00-1050.00%
URI221209P001800002022-12-02 2:39PM EST180.000.010.000.000.00-25050.00%
URI221209P001900002022-12-02 9:30AM EST190.000.010.000.000.00-20050.00%
URI221209P002000002022-11-21 9:32AM EST200.000.100.000.000.00--050.00%
URI221209P002100002022-10-31 9:37AM EST210.000.640.002.150.00--9308.59%
URI221209P002200002022-11-01 11:11AM EST220.000.550.002.150.00--25283.79%
URI221209P002250002022-10-31 9:37AM EST225.001.520.002.150.00--8271.73%
URI221209P002300002022-12-06 10:21AM EST230.000.050.000.000.00-2050.00%
URI221209P002350002022-12-02 12:33PM EST235.000.010.000.000.00-14050.00%
URI221209P002400002022-12-06 10:47AM EST240.000.010.000.000.00-19050.00%
URI221209P002500002022-10-27 1:37PM EST250.003.400.002.150.00--0214.75%
URI221209P002550002022-10-27 1:37PM EST255.004.000.002.200.00--0204.79%
URI221209P002700002022-11-02 11:16AM EST270.003.100.002.050.00--1170.46%
URI221209P002750002022-11-02 11:16AM EST275.003.700.002.150.00--2161.82%
URI221209P002800002022-11-04 11:39AM EST280.004.000.000.550.00-22118.16%
URI221209P002850002022-11-17 12:12PM EST285.001.300.000.000.00-1050.00%
URI221209P002900002022-11-14 9:51AM EST290.001.700.000.000.00-2050.00%
URI221209P002950002022-11-17 10:33AM EST295.002.500.000.000.00-1050.00%
URI221209P003000002022-11-21 2:40PM EST300.000.700.000.000.00-1025.00%
URI221209P003050002022-11-29 1:28PM EST305.000.400.000.000.00-12025.00%
URI221209P003100002022-11-30 9:39AM EST310.001.000.000.000.00-1025.00%
URI221209P003150002022-11-29 3:34PM EST315.001.200.000.000.00-1025.00%
URI221209P003200002022-12-02 3:23PM EST320.000.200.000.000.00-20025.00%
URI221209P003250002022-12-06 2:19PM EST325.000.300.000.000.00-10012.50%
URI221209P003275002022-12-05 11:56AM EST327.500.500.000.000.00-36012.50%
URI221209P003300002022-12-06 3:33PM EST330.000.870.000.000.00-18012.50%
URI221209P003350002022-12-06 3:59PM EST335.001.250.000.000.00-8012.50%
URI221209P003375002022-12-06 11:24AM EST337.501.450.000.000.00-206.25%
URI221209P003400002022-12-06 3:41PM EST340.002.870.000.000.00-906.25%
URI221209P003425002022-12-06 1:13PM EST342.503.100.000.000.00-303.13%
URI221209P003450002022-12-06 3:33PM EST345.004.960.000.000.00-1901.56%
URI221209P003475002022-12-06 3:52PM EST347.505.300.000.000.00-1100.00%
URI221209P003500002022-12-06 12:17PM EST350.006.500.000.000.00-800.00%
URI221209P003525002022-12-05 12:24PM EST352.507.100.000.000.00-400.00%
URI221209P003550002022-12-06 11:24AM EST355.009.000.000.000.00-100.00%
URI221209P003575002022-12-05 9:43AM EST357.508.000.000.000.00-200.00%
URI221209P003600002022-12-02 11:48AM EST360.009.600.000.000.00-100.00%
URI221209P003625002022-11-25 12:55PM EST362.5010.660.000.000.00-4700.00%
URI221209P003650002022-11-30 3:50PM EST365.0015.300.000.000.00-200.00%
URI221209P003675002022-11-28 11:03AM EST367.5016.200.000.000.00--00.00%
URI221209P003700002022-11-22 10:30AM EST370.0016.100.000.000.00--00.00%