United Rentals, Inc. (URI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116C00210000 | 2024-04-18 2:23PM EDT | 210.00 | 438.10 | 464.00 | 473.00 | 0.00 | - | 1 | 5 | 64.88% |
| 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 | 88.52% |
| 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 | 53.26% |
| URI260116C00320000 | 2024-04-17 12:18PM EDT | 320.00 | 348.82 | 369.00 | 379.00 | 0.00 | - | 2 | 1 | 56.40% |
| 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 | 345.10 | 353.00 | 0.00 | - | 4 | 6 | 54.17% |
| 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 | 34.55% |
| URI260116C00400000 | 2024-05-02 3:06PM EDT | 400.00 | 305.59 | 305.00 | 315.00 | 0.00 | - | 2 | 5 | 51.48% |
| URI260116C00410000 | 2024-01-25 12:04PM EDT | 410.00 | 288.38 | 296.00 | 304.50 | 0.00 | - | 1 | 2 | 52.02% |
| URI260116C00430000 | 2023-12-12 12:36PM EDT | 430.00 | 162.66 | 195.00 | 203.90 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00440000 | 2024-05-02 3:06PM EDT | 440.00 | 275.70 | 275.00 | 284.00 | 0.00 | - | 4 | 16 | 51.25% |
| 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 | 66.37% |
| URI260116C00470000 | 2024-01-04 12:58PM EDT | 470.00 | 175.95 | 250.20 | 257.00 | 0.00 | - | 10 | 1 | 47.40% |
| 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 | 46.90% |
| URI260116C00500000 | 2024-03-04 12:14PM EDT | 500.00 | 294.00 | 274.00 | 283.00 | 0.00 | - | 1 | 49 | 62.40% |
| URI260116C00510000 | 2024-02-08 3:19PM EDT | 510.00 | 221.16 | 241.00 | 248.00 | 0.00 | - | 2 | 2 | 51.37% |
| URI260116C00520000 | 2024-04-23 1:07PM EDT | 520.00 | 222.33 | 220.10 | 227.70 | 0.00 | - | 1 | 6 | 47.08% |
| URI260116C00530000 | 2024-04-09 2:43PM EDT | 530.00 | 248.25 | 213.00 | 222.00 | 0.00 | - | 10 | 11 | 46.94% |
| URI260116C00540000 | 2024-05-03 3:34PM EDT | 540.00 | 212.00 | 207.00 | 216.00 | -37.97 | -15.19% | 1 | 38 | 46.66% |
| URI260116C00550000 | 2024-03-22 11:15AM EDT | 550.00 | 249.10 | 176.20 | 183.70 | 0.00 | - | 1 | 63 | 37.12% |
| URI260116C00560000 | 2024-04-09 2:43PM EDT | 560.00 | 229.30 | 195.00 | 203.00 | 0.00 | - | 10 | 33 | 45.66% |
| URI260116C00570000 | 2024-04-03 10:05AM EDT | 570.00 | 229.13 | 199.00 | 207.00 | 0.00 | - | 1 | 4 | 48.67% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 580.00 | 178.00 | 183.00 | 192.00 | 0.00 | - | 1 | 11 | 45.24% |
| URI260116C00590000 | 2024-03-01 12:03PM EDT | 590.00 | 213.85 | 226.00 | 233.90 | 0.00 | - | 1 | 2 | 59.31% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 600.00 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 37.31% |
| URI260116C00610000 | 2024-04-24 12:55PM EDT | 610.00 | 161.94 | 167.10 | 175.00 | 0.00 | - | 1 | 2 | 44.21% |
| URI260116C00620000 | 2024-01-23 4:51PM EDT | 620.00 | 112.93 | 164.10 | 171.00 | 0.00 | - | 1 | 0 | 44.34% |
| URI260116C00630000 | 2024-03-01 4:52PM EDT | 630.00 | 189.40 | 203.00 | 209.90 | 0.00 | - | 6 | 3 | 56.83% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 640.00 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 37.73% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 650.00 | 141.10 | 145.30 | 154.00 | 0.00 | - | 1 | 27 | 42.99% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 660.00 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 49.36% |
| URI260116C00670000 | 2024-02-22 12:16PM EDT | 670.00 | 145.31 | 178.30 | 185.00 | 0.00 | - | 12 | 8 | 53.74% |
| URI260116C00680000 | 2024-04-29 9:38AM EDT | 680.00 | 156.20 | 131.10 | 139.90 | 0.00 | - | 1 | 21 | 42.29% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 690.00 | 139.00 | 126.40 | 135.00 | 0.00 | - | 1 | 4 | 41.94% |
| URI260116C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 149.55 | 123.80 | 129.90 | 0.00 | - | 34 | 156 | 41.52% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 710.00 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 46.68% |
| URI260116C00720000 | 2024-02-27 2:56PM EDT | 720.00 | 130.70 | 155.50 | 163.00 | 0.00 | - | 2 | 6 | 52.16% |
| URI260116C00740000 | 2024-04-25 1:23PM EDT | 740.00 | 127.60 | 107.30 | 114.00 | 0.00 | - | 8 | 15 | 40.85% |
| URI260116C00750000 | 2024-03-21 1:07PM EDT | 750.00 | 144.78 | 88.30 | 95.00 | 0.00 | - | - | 1 | 36.29% |
| URI260116C00760000 | 2024-01-12 12:08PM EDT | 760.00 | 57.85 | 95.90 | 102.90 | 0.00 | - | 4 | 11 | 39.46% |
| URI260116C00780000 | 2024-03-15 1:00PM EDT | 780.00 | 108.16 | 104.10 | 110.90 | 0.00 | - | 2 | 3 | 43.47% |
| URI260116C00790000 | 2024-04-25 9:30AM EDT | 790.00 | 100.80 | 89.40 | 94.90 | 0.00 | - | - | 20 | 39.67% |
| URI260116C00800000 | 2024-03-28 2:46PM EDT | 800.00 | 123.00 | 100.20 | 107.00 | 0.00 | - | 1 | 65 | 43.96% |
| URI260116C00820000 | 2024-01-12 3:27PM EDT | 820.00 | 45.20 | 75.40 | 82.10 | 0.00 | - | - | 30 | 38.27% |
| URI260116C00840000 | 2024-04-09 11:09AM EDT | 840.00 | 93.05 | 73.40 | 79.00 | 0.00 | - | 1 | 28 | 38.81% |
| URI260116C00860000 | 2024-01-18 11:06AM EDT | 860.00 | 39.60 | 67.30 | 75.00 | 0.00 | - | 13 | 60 | 39.00% |
| URI260116C00900000 | 2024-04-29 2:16PM EDT | 900.00 | 79.00 | 57.20 | 63.00 | 0.00 | - | 21 | 51 | 37.92% |
| URI260116C00980000 | 2024-02-14 4:51PM EDT | 980.00 | 44.10 | 51.60 | 58.00 | 0.00 | - | 1 | 1 | 40.81% |
| URI260116C01040000 | 2024-04-05 9:30AM EDT | 1,040.00 | 50.40 | 31.90 | 37.00 | 0.00 | - | 1 | 1 | 36.56% |
| URI260116C01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 47.00 | 28.90 | 35.00 | 0.00 | - | 1 | 1 | 36.69% |
| URI260116C01080000 | 2024-03-21 10:10AM EDT | 1,080.00 | 47.50 | 23.10 | 29.00 | 0.00 | - | 3 | 5 | 35.19% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116P00210000 | 2024-03-21 12:34PM EDT | 210.00 | 4.55 | 1.55 | 7.30 | 0.00 | - | 1 | 12 | 52.00% |
| 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 | 8.60 | 0.00 | - | 10 | 28 | 52.20% |
| URI260116P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 6.51 | 2.50 | 9.10 | 0.00 | - | 1 | 367 | 54.35% |
| URI260116P00250000 | 2024-04-05 9:30AM EDT | 250.00 | 6.30 | 2.75 | 9.60 | 0.00 | - | 1 | 21 | 53.08% |
| URI260116P00260000 | 2024-03-28 9:30AM EDT | 260.00 | 5.50 | 3.70 | 9.60 | 0.00 | - | 1 | 9 | 51.18% |
| URI260116P00270000 | 2024-04-23 3:04PM EDT | 270.00 | 7.50 | 3.30 | 11.00 | 0.00 | - | 1 | 8 | 51.09% |
| 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 | 49.51% |
| URI260116P00300000 | 2024-04-26 10:07AM EDT | 300.00 | 10.10 | 6.00 | 13.00 | 0.00 | - | 10 | 17 | 47.98% |
| URI260116P00310000 | 2024-04-02 9:30AM EDT | 310.00 | 10.30 | 0.00 | 15.00 | 0.00 | - | 1 | 12 | 48.22% |
| URI260116P00320000 | 2024-04-17 3:51PM EDT | 320.00 | 13.71 | 7.30 | 14.60 | 0.00 | - | 1 | 21 | 46.18% |
| URI260116P00330000 | 2024-03-08 10:30AM EDT | 330.00 | 12.80 | 10.90 | 14.90 | 0.00 | - | 1 | 9 | 44.83% |
| URI260116P00340000 | 2023-12-29 12:42PM EDT | 340.00 | 24.90 | 13.10 | 21.60 | 0.00 | - | 3 | 7 | 48.58% |
| URI260116P00350000 | 2024-04-25 2:24PM EDT | 350.00 | 13.60 | 12.00 | 14.90 | 0.00 | - | 25 | 36 | 41.73% |
| URI260116P00360000 | 2023-12-01 1:27PM EDT | 360.00 | 33.91 | 25.50 | 33.80 | 0.00 | - | 10 | 9 | 50.66% |
| URI260116P00370000 | 2024-04-05 9:30AM EDT | 370.00 | 17.60 | 14.70 | 17.40 | 0.00 | - | 1 | 3 | 40.70% |
| URI260116P00380000 | 2024-05-01 3:23PM EDT | 380.00 | 16.30 | 15.90 | 18.50 | 0.00 | - | 1 | 17 | 40.03% |
| URI260116P00390000 | 2024-05-01 3:18PM EDT | 390.00 | 17.60 | 17.30 | 20.00 | 0.00 | - | 1 | 12 | 39.60% |
| URI260116P00400000 | 2024-05-01 10:10AM EDT | 400.00 | 21.70 | 19.30 | 21.50 | 0.00 | - | 1 | 18 | 39.12% |
| URI260116P00410000 | 2024-04-05 12:01PM EDT | 410.00 | 21.60 | 20.10 | 23.00 | 0.00 | - | 3 | 4 | 38.61% |
| URI260116P00420000 | 2024-04-17 12:40PM EDT | 420.00 | 30.21 | 22.20 | 24.80 | 0.00 | - | - | 1 | 38.23% |
| URI260116P00430000 | 2024-03-05 2:37PM EDT | 430.00 | 25.90 | 24.00 | 29.10 | 0.00 | - | 6 | 8 | 39.17% |
| URI260116P00440000 | 2024-04-25 9:58AM EDT | 440.00 | 30.40 | 25.20 | 28.80 | 0.00 | - | 1 | 3 | 37.56% |
| URI260116P00450000 | 2024-04-30 1:41PM EDT | 450.00 | 28.00 | 27.30 | 33.90 | 0.00 | - | 1 | 47 | 38.69% |
| URI260116P00470000 | 2023-11-09 3:21PM EDT | 470.00 | 95.90 | 70.20 | 78.00 | 0.00 | - | - | 1 | 53.18% |
| URI260116P00480000 | 2024-02-16 12:16PM EDT | 480.00 | 41.50 | 37.10 | 44.20 | 0.00 | - | 4 | 16 | 38.97% |
| URI260116P00500000 | 2024-04-30 1:30PM EDT | 500.00 | 38.71 | 38.50 | 43.00 | 0.00 | - | 1 | 13 | 35.51% |
| URI260116P00510000 | 2023-11-09 1:42PM EDT | 510.00 | 114.80 | 91.00 | 96.40 | 0.00 | - | - | 1 | 53.61% |
| URI260116P00520000 | 2024-01-24 11:48AM EDT | 520.00 | 70.00 | 49.10 | 52.80 | 0.00 | - | - | 0 | 36.48% |
| URI260116P00530000 | 2024-04-24 9:34AM EDT | 530.00 | 50.63 | 44.70 | 51.00 | 0.00 | - | 2 | 5 | 34.32% |
| URI260116P00540000 | 2024-04-25 12:48PM EDT | 540.00 | 49.40 | 48.50 | 55.00 | 0.00 | - | 10 | 13 | 34.34% |
| URI260116P00550000 | 2024-04-04 11:23AM EDT | 550.00 | 51.62 | 51.10 | 59.00 | 0.00 | - | 10 | 14 | 34.30% |
| URI260116P00560000 | 2024-04-03 10:38AM EDT | 560.00 | 57.13 | 54.60 | 61.00 | 0.00 | - | 10 | 11 | 33.52% |
| URI260116P00570000 | 2024-04-05 10:36AM EDT | 570.00 | 61.85 | 58.80 | 66.00 | 0.00 | - | 18 | 100 | 33.73% |
| URI260116P00580000 | 2024-04-09 11:47AM EDT | 580.00 | 66.20 | 62.50 | 69.70 | 0.00 | - | 10 | 13 | 33.45% |
| URI260116P00590000 | 2024-04-10 1:32PM EDT | 590.00 | 71.17 | 66.70 | 73.00 | 0.00 | - | - | 9 | 33.00% |
| URI260116P00600000 | 2024-05-01 1:39PM EDT | 600.00 | 77.94 | 69.90 | 75.00 | 0.00 | - | 1 | 11 | 32.11% |
| URI260116P00610000 | 2024-04-12 2:46PM EDT | 610.00 | 82.69 | 73.80 | 78.80 | 0.00 | - | 10 | 0 | 31.76% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 620.00 | 90.32 | 77.60 | 82.60 | 0.00 | - | 10 | 2 | 31.37% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 630.00 | 80.70 | 82.50 | 88.80 | 0.00 | - | 10 | 3 | 31.68% |
| URI260116P00640000 | 2024-04-26 11:01AM EDT | 640.00 | 85.50 | 86.50 | 93.40 | 0.00 | - | 2 | 2 | 31.45% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 650.00 | 96.00 | 91.00 | 96.00 | 0.00 | - | 5 | 86 | 30.59% |
| URI260116P00660000 | 2024-02-22 1:03PM EDT | 660.00 | 107.12 | 86.70 | 94.00 | 0.00 | - | 27 | 34 | 28.34% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 670.00 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 27.76% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 680.00 | 103.00 | 105.70 | 111.60 | 0.00 | - | 1 | 1 | 30.10% |
| URI260116P00690000 | 2024-05-02 9:53AM EDT | 690.00 | 116.65 | 110.40 | 117.00 | 0.00 | - | 1 | 8 | 29.91% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 710.00 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 31.21% |
| URI260116P00730000 | 2024-04-29 1:59PM EDT | 730.00 | 114.79 | 132.20 | 136.80 | 0.00 | - | 1 | 2 | 28.25% |
| URI260116P00740000 | 2024-03-28 3:08PM EDT | 740.00 | 123.05 | 127.50 | 134.00 | 0.00 | - | 3 | 0 | 25.49% |
| URI260116P00750000 | 2024-02-29 4:55PM EDT | 750.00 | 135.10 | 124.20 | 130.70 | 0.00 | - | - | 1 | 22.47% |
| URI260116P00760000 | 2024-03-28 10:04AM EDT | 760.00 | 135.00 | 137.30 | 145.00 | 0.00 | - | 1 | 1 | 24.61% |
| URI260116P00800000 | 2024-04-22 3:47PM EDT | 800.00 | 201.30 | 174.00 | 181.00 | 0.00 | - | - | 1 | 26.57% |
| URI260116P00940000 | 2024-03-28 10:04AM EDT | 940.00 | 247.00 | 261.00 | 270.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.