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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 204.00 | 211.40 | 0.00 | - | - | 5 | 61.58% |
| URI241220C00490000 | 2024-06-14 9:30AM EDT | 490.00 | 155.25 | 175.60 | 182.00 | 0.00 | - | - | 5 | 51.74% |
| URI241220C00500000 | 2024-06-18 10:14AM EDT | 500.00 | 150.23 | 167.60 | 174.00 | -18.87 | -11.16% | 1 | 1 | 50.96% |
| URI241220C00530000 | 2024-06-07 3:39PM EDT | 530.00 | 149.09 | 144.00 | 151.00 | 0.00 | - | 1 | 1 | 48.88% |
| URI241220C00550000 | 2024-06-07 3:39PM EDT | 550.00 | 133.49 | 129.50 | 136.10 | 0.00 | - | 1 | 1 | 47.37% |
| URI241220C00610000 | 2024-06-14 3:45PM EDT | 610.00 | 76.20 | 91.20 | 96.60 | 0.00 | - | 1 | 6 | 43.90% |
| URI241220C00620000 | 2024-06-18 11:49AM EDT | 620.00 | 80.60 | 85.70 | 90.40 | +5.60 | +7.47% | 3 | 6 | 43.21% |
| URI241220C00630000 | 2024-06-18 3:29PM EDT | 630.00 | 80.10 | 80.20 | 85.00 | +19.60 | +32.40% | 2 | 1 | 42.87% |
| URI241220C00640000 | 2024-06-18 11:55AM EDT | 640.00 | 71.40 | 74.50 | 79.90 | +17.10 | +31.49% | 4 | 2 | 42.59% |
| URI241220C00650000 | 2024-06-18 3:29PM EDT | 650.00 | 69.90 | 69.70 | 75.40 | +9.68 | +16.07% | 3 | 8 | 42.53% |
| URI241220C00660000 | 2024-06-18 3:52PM EDT | 660.00 | 66.59 | 64.80 | 69.90 | -11.21 | -14.41% | 1 | 5 | 41.82% |
| URI241220C00670000 | 2024-06-18 3:28PM EDT | 670.00 | 60.70 | 60.60 | 64.90 | +10.70 | +21.40% | 2 | 13 | 41.28% |
| URI241220C00680000 | 2024-06-12 9:59AM EDT | 680.00 | 53.71 | 55.90 | 60.50 | -11.99 | -18.25% | 24 | 35 | 40.96% |
| URI241220C00690000 | 2024-06-18 11:54AM EDT | 690.00 | 49.78 | 51.90 | 55.50 | -20.83 | -29.50% | 30 | 3 | 40.20% |
| URI241220C00700000 | 2024-06-18 2:28PM EDT | 700.00 | 46.50 | 48.20 | 52.10 | -31.50 | -40.38% | 4 | 8 | 40.22% |
| URI241220C00710000 | 2024-06-18 11:54AM EDT | 710.00 | 41.80 | 44.90 | 48.50 | -12.50 | -23.02% | 1 | 5 | 40.02% |
| URI241220C00720000 | 2024-06-12 1:16PM EDT | 720.00 | 41.67 | 40.80 | 45.30 | 0.00 | - | 5 | 12 | 39.95% |
| URI241220C00740000 | 2024-06-18 10:42AM EDT | 740.00 | 30.50 | 34.90 | 38.70 | -6.50 | -17.57% | 4 | 5 | 39.39% |
| URI241220C00750000 | 2024-06-18 11:32AM EDT | 750.00 | 28.70 | 31.90 | 35.60 | +2.70 | +10.38% | 2 | 8 | 39.07% |
| URI241220C00760000 | 2024-06-13 9:30AM EDT | 760.00 | 25.00 | 29.60 | 33.30 | 0.00 | - | 1 | 3 | 39.13% |
| URI241220C00780000 | 2024-06-18 3:04PM EDT | 780.00 | 23.90 | 24.30 | 28.40 | +6.40 | +36.57% | 5 | 2 | 38.81% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 19.00 | 24.90 | 0.00 | - | 1 | 3 | 39.03% |
| URI241220C00820000 | 2024-06-14 11:25AM EDT | 820.00 | 11.60 | 16.00 | 21.50 | 0.00 | - | 1 | 4 | 39.01% |
| URI241220C00840000 | 2024-06-12 2:19PM EDT | 840.00 | 12.10 | 13.00 | 18.90 | 0.00 | - | - | 1 | 39.28% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 36.05% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 11.70 | 13.20 | 0.00 | - | - | 502 | 38.53% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 3.10 | 10.70 | 0.00 | - | 1 | 2 | 37.94% |
| URI241220C00920000 | 2024-06-11 9:30AM EDT | 920.00 | 8.10 | 5.90 | 10.10 | 0.00 | - | - | 1 | 39.00% |
| URI241220C00940000 | 2024-06-11 9:30AM EDT | 940.00 | 6.80 | 4.00 | 10.30 | 0.00 | - | - | 1 | 40.81% |
| URI241220C01000000 | 2024-06-12 9:30AM EDT | 1,000.00 | 3.70 | 0.10 | 6.70 | 0.00 | - | 1 | 4 | 40.90% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-06-13 9:30AM EDT | 320.00 | 1.65 | 0.05 | 2.00 | 0.00 | - | 1 | 7 | 52.61% |
| URI241220P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 1.80 | 0.05 | 5.90 | 0.00 | - | 1 | 3 | 54.34% |
| URI241220P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 2.10 | 0.05 | 6.10 | 0.00 | - | 1 | 3 | 52.55% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 53.08% |
| URI241220P00360000 | 2024-06-13 9:30AM EDT | 360.00 | 2.80 | 0.05 | 6.70 | 0.00 | - | 10 | 11 | 57.39% |
| URI241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 3.30 | 0.15 | 7.00 | 0.00 | - | 10 | 11 | 55.73% |
| URI241220P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 4.00 | 0.40 | 7.40 | 0.00 | - | 1 | 11 | 54.26% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 3.10 | 8.90 | 0.00 | - | - | 1 | 54.65% |
| URI241220P00400000 | 2024-06-14 9:31AM EDT | 400.00 | 5.75 | 1.50 | 8.40 | 0.00 | - | - | 76 | 51.61% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 50.10% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 5.30 | 7.00 | 0.00 | - | - | 3 | 45.12% |
| URI241220P00430000 | 2024-06-14 9:31AM EDT | 430.00 | 8.50 | 3.40 | 8.40 | 0.00 | - | 1 | 2 | 45.31% |
| URI241220P00440000 | 2024-05-16 3:01PM EDT | 440.00 | 6.00 | 6.80 | 10.80 | 0.00 | - | - | 5 | 46.57% |
| URI241220P00450000 | 2024-06-13 10:14AM EDT | 450.00 | 12.70 | 4.60 | 12.60 | 0.00 | - | 1 | 327 | 46.69% |
| URI241220P00470000 | 2024-05-09 11:33AM EDT | 470.00 | 9.10 | 9.60 | 12.60 | 0.00 | - | 2 | 2 | 42.48% |
| URI241220P00480000 | 2024-06-14 10:59AM EDT | 480.00 | 16.50 | 10.30 | 13.80 | -1.00 | -5.71% | 1 | 6 | 41.70% |
| URI241220P00490000 | 2024-06-17 10:05AM EDT | 490.00 | 17.65 | 11.70 | 14.90 | 0.00 | - | 1 | 4 | 40.73% |
| URI241220P00500000 | 2024-06-10 10:05AM EDT | 500.00 | 14.98 | 13.20 | 17.10 | 0.00 | - | 35 | 192 | 40.72% |
| URI241220P00520000 | 2024-05-22 9:30AM EDT | 520.00 | 13.30 | 16.90 | 22.30 | 0.00 | - | 50 | 51 | 40.83% |
| URI241220P00540000 | 2024-06-04 11:13AM EDT | 540.00 | 28.11 | 19.00 | 27.00 | 0.00 | - | 1 | 5 | 39.91% |
| URI241220P00550000 | 2024-06-17 1:43PM EDT | 550.00 | 32.00 | 23.50 | 28.50 | 0.00 | - | 2 | 3 | 38.67% |
| URI241220P00560000 | 2024-06-18 10:24AM EDT | 560.00 | 34.88 | 26.40 | 32.00 | -1.02 | -2.84% | 1 | 19 | 38.73% |
| URI241220P00580000 | 2024-05-22 2:22PM EDT | 580.00 | 26.40 | 32.70 | 37.40 | 0.00 | - | 10 | 12 | 37.37% |
| URI241220P00590000 | 2024-05-28 12:03PM EDT | 590.00 | 32.00 | 36.20 | 40.60 | 0.00 | - | 40 | 40 | 36.83% |
| URI241220P00600000 | 2024-06-14 1:32PM EDT | 600.00 | 54.00 | 39.70 | 45.20 | 0.00 | - | 1 | 12 | 37.01% |
| URI241220P00620000 | 2024-06-18 12:07PM EDT | 620.00 | 52.19 | 48.00 | 52.60 | -7.71 | -12.87% | 24 | 2 | 35.90% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 630.00 | 58.75 | 51.80 | 56.60 | 0.00 | - | 1 | 6 | 35.33% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 640.00 | 58.20 | 56.40 | 61.10 | 0.00 | - | - | 1 | 34.91% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 73.60 | 80.50 | 0.00 | - | 5 | 9 | 42.55% |
| URI241220P00660000 | 2024-05-31 2:21PM EDT | 660.00 | 60.40 | 66.50 | 71.10 | 0.00 | - | 1 | 3 | 34.23% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 670.00 | 53.70 | 71.60 | 76.20 | 0.00 | - | - | 6 | 33.75% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 82.30 | 88.30 | 0.00 | - | - | 9 | 33.44% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 87.50 | 94.60 | 0.00 | - | - | 1 | 33.23% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 44.14% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 106.60 | 114.30 | 0.00 | - | - | 1 | 32.28% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 134.10 | 141.20 | 0.00 | - | 2 | 2 | 43.65% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 20.86% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 150.00 | 159.00 | 0.00 | - | 4 | 3 | 45.41% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 23.86% |
© 2024 Yahoo. Todos los derechos reservados.