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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816C00550000 | 2024-06-18 11:43AM EDT | 550.00 | 96.19 | 105.20 | 110.00 | +10.39 | +12.11% | 1 | 2 | 50.78% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 580.00 | 79.65 | 80.70 | 85.30 | 0.00 | - | - | 4 | 46.64% |
| URI240816C00590000 | 2024-06-14 11:18AM EDT | 590.00 | 46.70 | 71.30 | 79.00 | 0.00 | - | - | 6 | 47.04% |
| URI240816C00600000 | 2024-06-11 1:20PM EDT | 600.00 | 58.90 | 64.90 | 72.00 | 0.00 | - | 2 | 0 | 46.28% |
| URI240816C00610000 | 2024-06-17 3:58PM EDT | 610.00 | 45.50 | 59.10 | 65.00 | 0.00 | - | 35 | 36 | 45.22% |
| URI240816C00620000 | 2024-06-18 11:57AM EDT | 620.00 | 48.20 | 51.00 | 57.20 | +10.30 | +27.18% | 1 | 30 | 43.06% |
| URI240816C00630000 | 2024-06-18 12:01PM EDT | 630.00 | 42.80 | 48.20 | 50.20 | +8.60 | +25.15% | 2 | 15 | 41.46% |
| URI240816C00640000 | 2024-06-18 12:06PM EDT | 640.00 | 38.60 | 42.40 | 44.80 | +10.50 | +37.37% | 5 | 40 | 41.10% |
| URI240816C00650000 | 2024-06-18 11:53AM EDT | 650.00 | 32.05 | 37.60 | 39.10 | +6.19 | +23.94% | 1 | 141 | 40.10% |
| URI240816C00660000 | 2024-06-18 12:33PM EDT | 660.00 | 27.50 | 32.70 | 34.50 | +8.60 | +45.50% | 3 | 11 | 39.81% |
| URI240816C00670000 | 2024-06-18 2:53PM EDT | 670.00 | 25.40 | 27.10 | 32.30 | +7.40 | +41.11% | 4 | 17 | 41.50% |
| URI240816C00680000 | 2024-06-18 3:35PM EDT | 680.00 | 24.00 | 22.10 | 28.80 | +10.70 | +80.45% | 8 | 29 | 41.61% |
| URI240816C00690000 | 2024-06-18 11:51AM EDT | 690.00 | 17.59 | 20.90 | 25.30 | +6.99 | +65.94% | 2 | 10 | 41.39% |
| URI240816C00700000 | 2024-06-18 3:34PM EDT | 700.00 | 17.70 | 17.80 | 22.00 | +8.50 | +92.39% | 12 | 20 | 41.04% |
| URI240816C00710000 | 2024-06-12 9:32AM EDT | 710.00 | 20.00 | 15.10 | 17.60 | 0.00 | - | 1 | 6 | 39.13% |
| URI240816C00720000 | 2024-06-14 12:55PM EDT | 720.00 | 7.80 | 10.90 | 17.90 | 0.00 | - | 2 | 15 | 42.14% |
| URI240816C00740000 | 2024-06-13 12:14PM EDT | 740.00 | 6.36 | 6.80 | 12.00 | 0.00 | - | 1 | 1 | 39.90% |
| URI240816C00750000 | 2024-06-14 9:46AM EDT | 750.00 | 4.80 | 6.30 | 9.50 | 0.00 | - | 1 | 16 | 38.67% |
| URI240816C00760000 | 2024-06-14 10:44AM EDT | 760.00 | 3.10 | 6.20 | 8.40 | 0.00 | - | 2 | 7 | 39.10% |
| URI240816C00770000 | 2024-06-18 2:40PM EDT | 770.00 | 5.50 | 5.00 | 7.30 | -2.00 | -26.67% | 1 | 1 | 39.30% |
| URI240816C00780000 | 2024-06-18 12:37PM EDT | 780.00 | 4.10 | 4.10 | 6.10 | -1.76 | -30.03% | 3 | 12 | 39.07% |
| URI240816C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 2.50 | 2.15 | 4.80 | 0.00 | - | 1 | 0 | 39.97% |
| URI240816C00850000 | 2024-06-10 10:12AM EDT | 850.00 | 1.71 | 0.75 | 4.80 | 0.00 | - | - | 1 | 47.82% |
| URI240816C00920000 | 2024-06-12 3:35PM EDT | 920.00 | 0.85 | 0.25 | 4.00 | 0.00 | - | - | 3 | 55.35% |
| URI240816C00940000 | 2024-06-12 3:38PM EDT | 940.00 | 0.70 | 0.05 | 1.00 | 0.00 | - | - | 12 | 45.33% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816P00490000 | 2024-06-12 10:48AM EDT | 490.00 | 2.90 | 1.55 | 6.90 | 0.00 | - | - | 2 | 56.27% |
| URI240816P00500000 | 2024-06-14 10:09AM EDT | 500.00 | 6.57 | 2.00 | 7.50 | 0.00 | - | 2 | 25 | 54.46% |
| URI240816P00510000 | 2024-06-06 10:21AM EDT | 510.00 | 5.94 | 1.85 | 7.80 | 0.00 | - | - | 1 | 51.92% |
| URI240816P00520000 | 2024-06-17 11:37AM EDT | 520.00 | 8.50 | 4.10 | 5.60 | 0.00 | - | 1 | 2 | 44.14% |
| URI240816P00530000 | 2024-06-10 11:23AM EDT | 530.00 | 8.80 | 2.55 | 6.30 | +2.95 | +50.43% | 3 | 15 | 42.69% |
| URI240816P00540000 | 2024-06-18 1:16PM EDT | 540.00 | 7.61 | 3.30 | 7.50 | -5.44 | -41.69% | 2 | 6 | 41.99% |
| URI240816P00550000 | 2024-06-18 11:44AM EDT | 550.00 | 10.00 | 4.60 | 8.50 | -5.30 | -34.64% | 2 | 515 | 40.65% |
| URI240816P00560000 | 2024-06-10 10:21AM EDT | 560.00 | 10.95 | 8.00 | 11.80 | 0.00 | - | 1 | 2 | 42.56% |
| URI240816P00570000 | 2024-06-18 2:30PM EDT | 570.00 | 11.88 | 10.60 | 12.30 | -5.55 | -31.84% | 1 | 3 | 39.89% |
| URI240816P00580000 | 2024-06-14 10:09AM EDT | 580.00 | 25.53 | 10.30 | 14.80 | 0.00 | - | 2 | 13 | 39.73% |
| URI240816P00590000 | 2024-06-18 2:30PM EDT | 590.00 | 16.80 | 12.10 | 17.10 | -7.18 | -29.94% | 1 | 7 | 38.92% |
| URI240816P00600000 | 2024-06-18 3:42PM EDT | 600.00 | 19.50 | 17.70 | 19.80 | -9.50 | -32.76% | 2 | 305 | 38.23% |
| URI240816P00610000 | 2024-06-07 1:23PM EDT | 610.00 | 23.76 | 18.60 | 24.70 | 0.00 | - | 3 | 3 | 39.54% |
| URI240816P00620000 | 2024-06-18 10:20AM EDT | 620.00 | 34.50 | 21.50 | 26.70 | -1.63 | -4.51% | 1 | 3 | 37.36% |
| URI240816P00630000 | 2024-06-17 10:14AM EDT | 630.00 | 33.00 | 28.50 | 30.50 | -11.10 | -25.17% | 1 | 12 | 36.69% |
| URI240816P00640000 | 2024-06-18 2:28PM EDT | 640.00 | 36.50 | 33.20 | 34.70 | -14.00 | -27.72% | 2 | 7 | 36.03% |
| URI240816P00650000 | 2024-06-18 3:59PM EDT | 650.00 | 38.70 | 37.90 | 39.20 | -7.70 | -16.59% | 2 | 270 | 35.27% |
| URI240816P00660000 | 2024-06-18 3:16PM EDT | 660.00 | 45.85 | 43.30 | 44.80 | -14.95 | -24.59% | 1 | 12 | 35.16% |
| URI240816P00670000 | 2024-06-18 3:16PM EDT | 670.00 | 52.10 | 47.80 | 53.80 | -17.07 | -24.68% | 2 | 10 | 37.98% |
| URI240816P00680000 | 2024-06-07 1:53PM EDT | 680.00 | 57.70 | 53.90 | 59.80 | 0.00 | - | 2 | 2 | 37.52% |
| URI240816P00690000 | 2024-06-07 3:40PM EDT | 690.00 | 63.70 | 59.20 | 66.00 | 0.00 | - | 1 | 2 | 36.86% |
| URI240816P00700000 | 2024-06-07 2:03PM EDT | 700.00 | 71.50 | 65.10 | 74.00 | 0.00 | - | 2 | 2 | 37.74% |
| URI240816P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 97.61 | 80.10 | 88.00 | 0.00 | - | - | 3 | 36.28% |
© 2024 Yahoo. Todos los derechos reservados.