United Rentals, Inc. (URI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 184.00 | 192.00 | 0.00 | - | 1 | 1 | 74.89% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 155.00 | 162.60 | 0.00 | - | - | 2 | 66.81% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 87.00 | 93.90 | 0.00 | - | 1 | 1 | 52.86% |
| URI240719C00570000 | 2024-06-17 10:02AM EDT | 570.00 | 56.11 | 78.10 | 85.50 | 0.00 | - | 20 | 40 | 51.72% |
| URI240719C00580000 | 2024-06-18 11:53AM EDT | 580.00 | 63.50 | 70.10 | 76.60 | +23.50 | +58.75% | 10 | 15 | 49.23% |
| URI240719C00590000 | 2024-06-18 10:16AM EDT | 590.00 | 45.36 | 61.90 | 67.20 | +7.36 | +19.37% | 5 | 12 | 45.58% |
| URI240719C00600000 | 2024-06-18 12:09PM EDT | 600.00 | 50.94 | 54.00 | 58.90 | +12.00 | +30.82% | 15 | 22 | 43.56% |
| URI240719C00610000 | 2024-06-18 12:09PM EDT | 610.00 | 43.78 | 47.10 | 53.70 | +11.04 | +33.72% | 5 | 43 | 45.82% |
| URI240719C00620000 | 2024-06-18 11:35AM EDT | 620.00 | 33.10 | 38.50 | 45.60 | +6.20 | +23.05% | 6 | 37 | 43.02% |
| URI240719C00630000 | 2024-06-18 3:42PM EDT | 630.00 | 33.00 | 34.40 | 36.50 | +13.16 | +66.33% | 9 | 43 | 38.39% |
| URI240719C00640000 | 2024-06-18 3:27PM EDT | 640.00 | 27.50 | 28.60 | 30.60 | +9.71 | +54.58% | 23 | 51 | 37.62% |
| URI240719C00650000 | 2024-06-18 3:59PM EDT | 650.00 | 23.60 | 23.50 | 24.80 | +9.40 | +66.20% | 13 | 56 | 36.25% |
| URI240719C00660000 | 2024-06-18 3:56PM EDT | 660.00 | 19.10 | 19.00 | 20.70 | +9.60 | +101.05% | 561 | 26 | 36.40% |
| URI240719C00670000 | 2024-06-18 10:57AM EDT | 670.00 | 9.63 | 14.30 | 18.90 | +1.03 | +11.98% | 6 | 25 | 38.99% |
| URI240719C00680000 | 2024-06-18 3:52PM EDT | 680.00 | 12.25 | 8.80 | 13.10 | +6.77 | +123.54% | 3 | 20 | 35.23% |
| URI240719C00690000 | 2024-06-18 3:45PM EDT | 690.00 | 9.18 | 6.80 | 10.30 | +3.93 | +74.86% | 2 | 25 | 34.93% |
| URI240719C00700000 | 2024-06-18 3:56PM EDT | 700.00 | 7.20 | 6.40 | 8.30 | +3.20 | +80.00% | 695 | 516 | 35.22% |
| URI240719C00710000 | 2024-06-18 3:47PM EDT | 710.00 | 5.68 | 3.70 | 6.60 | +1.70 | +42.71% | 11 | 38 | 35.40% |
| URI240719C00720000 | 2024-06-18 3:36PM EDT | 720.00 | 4.20 | 1.85 | 5.00 | +2.30 | +121.05% | 14 | 20 | 35.10% |
| URI240719C00730000 | 2024-06-14 10:36AM EDT | 730.00 | 1.30 | 2.75 | 4.10 | 0.00 | - | 1 | 12 | 35.77% |
| URI240719C00740000 | 2024-06-17 3:36PM EDT | 740.00 | 1.18 | 1.95 | 3.90 | 0.00 | - | 4 | 27 | 37.92% |
| URI240719C00750000 | 2024-06-13 12:38PM EDT | 750.00 | 1.50 | 1.30 | 4.40 | 0.00 | - | 9 | 42 | 41.86% |
| URI240719C00760000 | 2024-06-18 1:24PM EDT | 760.00 | 1.02 | 0.85 | 4.40 | -1.93 | -65.42% | 4 | 6 | 44.41% |
| URI240719C00770000 | 2024-06-18 1:24PM EDT | 770.00 | 0.77 | 0.50 | 3.00 | -8.92 | -92.05% | 4 | 8 | 42.57% |
| URI240719C00780000 | 2024-06-04 11:02AM EDT | 780.00 | 1.45 | 0.40 | 1.50 | 0.00 | - | 1 | 4 | 38.65% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.30 | 1.50 | 0.00 | - | - | 2 | 40.67% |
| URI240719C00800000 | 2024-06-12 10:01AM EDT | 800.00 | 1.25 | 0.20 | 1.50 | 0.00 | - | 1 | 30 | 42.65% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 55.53% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 52.83% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.05 | 1.00 | 0.00 | - | - | 10 | 45.04% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.05 | 2.45 | 0.00 | - | 30 | 31 | 50.31% |
| URI240719C01020000 | 2024-06-18 3:06PM EDT | 1,020.00 | 0.05 | 0.00 | 1.70 | -0.60 | -92.31% | 31 | 1 | 71.83% |
| URI240719C01030000 | 2024-06-18 3:06PM EDT | 1,030.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 47 | 53.71% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-17 1:41PM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 81.64% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 97.46% |
| URI240719P00360000 | 2024-06-18 2:43PM EDT | 360.00 | 0.05 | 0.05 | 0.80 | -0.40 | -88.89% | 2 | 21 | 86.47% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 67.36% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.00 | 3.80 | 0.00 | - | - | 2 | 64.08% |
| URI240719P00500000 | 2024-06-17 10:53AM EDT | 500.00 | 1.56 | 0.35 | 2.00 | 0.00 | - | 3 | 10 | 54.05% |
| URI240719P00510000 | 2024-06-18 9:47AM EDT | 510.00 | 1.85 | 0.45 | 1.30 | +0.02 | +1.09% | 30 | 2 | 46.41% |
| URI240719P00520000 | 2024-06-18 10:24AM EDT | 520.00 | 1.90 | 0.70 | 3.00 | -1.20 | -38.71% | 37 | 7 | 51.72% |
| URI240719P00530000 | 2024-06-17 12:47PM EDT | 530.00 | 3.30 | 0.85 | 1.90 | 0.00 | - | 1 | 6 | 43.29% |
| URI240719P00540000 | 2024-06-17 1:00PM EDT | 540.00 | 4.40 | 0.20 | 2.60 | +0.22 | +5.26% | 5 | 25 | 42.96% |
| URI240719P00550000 | 2024-06-18 9:48AM EDT | 550.00 | 4.82 | 0.75 | 2.70 | -1.48 | -23.49% | 1 | 9 | 39.84% |
| URI240719P00560000 | 2024-06-18 3:36PM EDT | 560.00 | 3.20 | 1.30 | 3.40 | -4.28 | -57.22% | 8 | 22 | 38.65% |
| URI240719P00570000 | 2024-06-18 12:40PM EDT | 570.00 | 5.15 | 1.85 | 4.30 | -3.30 | -39.05% | 2 | 14 | 37.55% |
| URI240719P00580000 | 2024-06-18 3:19PM EDT | 580.00 | 5.70 | 2.40 | 5.70 | -4.30 | -43.00% | 60 | 145 | 37.09% |
| URI240719P00590000 | 2024-06-18 2:09PM EDT | 590.00 | 7.65 | 3.40 | 7.20 | -4.85 | -38.80% | 2 | 128 | 36.13% |
| URI240719P00600000 | 2024-06-18 11:16AM EDT | 600.00 | 11.40 | 7.80 | 9.30 | -4.10 | -26.45% | 1 | 207 | 35.63% |
| URI240719P00610000 | 2024-06-18 11:14AM EDT | 610.00 | 15.37 | 8.20 | 11.60 | -4.16 | -21.30% | 1 | 108 | 34.72% |
| URI240719P00620000 | 2024-06-18 12:32PM EDT | 620.00 | 17.80 | 12.80 | 14.50 | -6.08 | -25.46% | 22 | 211 | 34.02% |
| URI240719P00630000 | 2024-06-18 3:15PM EDT | 630.00 | 19.00 | 16.40 | 17.80 | -12.00 | -38.71% | 2 | 43 | 33.12% |
| URI240719P00640000 | 2024-06-18 12:46PM EDT | 640.00 | 25.80 | 20.60 | 21.90 | -13.55 | -34.43% | 1 | 46 | 32.50% |
| URI240719P00650000 | 2024-06-18 1:07PM EDT | 650.00 | 31.80 | 25.00 | 26.80 | +4.50 | +16.48% | 2 | 65 | 32.11% |
| URI240719P00660000 | 2024-06-18 3:58PM EDT | 660.00 | 31.70 | 30.50 | 32.50 | -28.92 | -47.71% | 1 | 42 | 31.92% |
| URI240719P00670000 | 2024-06-18 11:46AM EDT | 670.00 | 47.43 | 34.20 | 41.60 | +16.13 | +51.53% | 2 | 15 | 35.64% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 42.30 | 48.00 | 0.00 | - | 1 | 13 | 34.92% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 48.00 | 54.30 | 0.00 | - | 8 | 18 | 33.13% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 57.30 | 62.40 | 0.00 | - | 4 | 14 | 33.42% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 65.40 | 71.10 | 0.00 | - | 1 | 3 | 34.19% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 74.40 | 80.30 | 0.00 | - | 1 | 1 | 35.54% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 150.00 | 159.90 | 0.00 | - | - | 1 | 55.13% |
© 2024 Yahoo. Todos los derechos reservados.