United Rentals, Inc. (URI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419C00410000 | 2024-04-03 3:52PM EDT | 410.00 | 297.60 | 214.00 | 222.80 | 0.00 | - | 1 | 0 | 292.19% |
| URI240419C00480000 | 2024-04-19 9:45AM EDT | 480.00 | 158.98 | 145.00 | 152.90 | -38.96 | -19.68% | 1 | 1 | 256.15% |
| URI240419C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 217.31 | 135.00 | 143.00 | 0.00 | - | 2 | 0 | 242.19% |
| URI240419C00500000 | 2024-03-22 11:09AM EDT | 500.00 | 219.50 | 125.00 | 132.80 | 0.00 | - | 2 | 2 | 219.34% |
| URI240419C00530000 | 2024-04-18 11:16AM EDT | 530.00 | 116.50 | 95.00 | 103.00 | 0.00 | - | 1 | 2 | 175.39% |
| URI240419C00550000 | 2024-04-18 11:16AM EDT | 550.00 | 96.55 | 75.30 | 83.00 | 0.00 | - | 1 | 2 | 148.54% |
| URI240419C00595000 | 2024-04-17 1:36PM EDT | 595.00 | 40.58 | 30.60 | 37.70 | 0.00 | - | 1 | 1 | 73.05% |
| URI240419C00600000 | 2024-04-17 2:25PM EDT | 600.00 | 35.05 | 25.30 | 32.30 | 0.00 | - | 1 | 0 | 56.45% |
| URI240419C00610000 | 2024-04-18 9:30AM EDT | 610.00 | 32.13 | 15.60 | 21.30 | 0.00 | - | 1 | 3 | 72.90% |
| URI240419C00620000 | 2024-04-19 2:32PM EDT | 620.00 | 5.97 | 5.50 | 12.30 | -60.33 | -91.00% | 3 | 6 | 56.73% |
| URI240419C00630000 | 2024-04-19 2:32PM EDT | 630.00 | 0.35 | 0.00 | 1.35 | -8.05 | -95.83% | 12 | 7 | 15.80% |
| URI240419C00640000 | 2024-04-19 2:09PM EDT | 640.00 | 0.30 | 0.00 | 0.25 | -2.45 | -89.09% | 38 | 29 | 23.93% |
| URI240419C00650000 | 2024-04-19 11:58AM EDT | 650.00 | 0.15 | 0.00 | 0.30 | -0.78 | -83.87% | 2 | 112 | 40.09% |
| URI240419C00660000 | 2024-04-19 2:58PM EDT | 660.00 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 23 | 52 | 54.74% |
| URI240419C00662500 | 2024-04-17 12:46PM EDT | 662.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 43.56% |
| URI240419C00665000 | 2024-04-19 12:40PM EDT | 665.00 | 0.05 | 0.00 | 0.75 | -0.20 | -80.00% | 1 | 10 | 63.09% |
| URI240419C00667500 | 2024-04-17 11:10AM EDT | 667.50 | 1.67 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 68.07% |
| URI240419C00670000 | 2024-04-18 11:11AM EDT | 670.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 3 | 45 | 79.10% |
| URI240419C00672500 | 2024-04-17 1:38PM EDT | 672.50 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 83.25% |
| URI240419C00675000 | 2024-04-18 12:48PM EDT | 675.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 3 | 38 | 61.91% |
| URI240419C00677500 | 2024-04-17 11:07AM EDT | 677.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| URI240419C00680000 | 2024-04-18 3:36PM EDT | 680.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 7 | 49 | 77.05% |
| URI240419C00682500 | 2024-04-19 10:13AM EDT | 682.50 | 0.47 | 0.00 | 0.80 | +0.35 | +291.67% | 1 | 10 | 86.62% |
| URI240419C00685000 | 2024-04-19 1:04PM EDT | 685.00 | 0.38 | 0.00 | 0.75 | +0.23 | +153.33% | 2 | 19 | 88.77% |
| URI240419C00687500 | 2024-04-16 11:54AM EDT | 687.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| URI240419C00690000 | 2024-04-19 12:18PM EDT | 690.00 | 0.75 | 0.00 | 0.75 | +0.69 | +1,150.00% | 2 | 100 | 94.82% |
| URI240419C00692500 | 2024-04-17 12:59PM EDT | 692.50 | 0.63 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 111.08% |
| URI240419C00695000 | 2024-04-17 2:38PM EDT | 695.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 7 | 36 | 114.36% |
| URI240419C00697500 | 2024-04-18 1:55PM EDT | 697.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 97.27% |
| URI240419C00700000 | 2024-04-18 1:58PM EDT | 700.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 118 | 88.28% |
| URI240419C00705000 | 2024-04-18 1:37PM EDT | 705.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 35 | 104.00% |
| URI240419C00710000 | 2024-04-18 1:26PM EDT | 710.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 455 | 111.13% |
| URI240419C00715000 | 2024-04-17 9:30AM EDT | 715.00 | 0.11 | 0.00 | 0.00 | -0.59 | -84.29% | 1 | 30 | 50.00% |
| URI240419C00720000 | 2024-04-19 12:32PM EDT | 720.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 6 | 178 | 92.97% |
| URI240419C00725000 | 2024-04-15 9:56AM EDT | 725.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 126.95% |
| URI240419C00730000 | 2024-04-19 12:26PM EDT | 730.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 9 | 739 | 108.59% |
| URI240419C00735000 | 2024-04-16 1:09PM EDT | 735.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| URI240419C00740000 | 2024-04-17 3:08PM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 120 | 109.38% |
| URI240419C00745000 | 2024-04-19 10:13AM EDT | 745.00 | 0.26 | 0.00 | 0.50 | -0.58 | -69.05% | 1 | 16 | 147.27% |
| URI240419C00750000 | 2024-04-17 3:09PM EDT | 750.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 50.00% |
| URI240419C00755000 | 2024-04-17 2:03PM EDT | 755.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 157.03% |
| URI240419C00760000 | 2024-04-16 9:39AM EDT | 760.00 | 0.42 | 0.00 | 1.50 | 0.00 | - | 1 | 151 | 190.72% |
| URI240419C00765000 | 2024-04-16 1:15PM EDT | 765.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 30 | 196.04% |
| URI240419C00770000 | 2024-04-16 11:52AM EDT | 770.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 18 | 33 | 200.20% |
| URI240419C00775000 | 2024-04-09 10:09AM EDT | 775.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 10 | 17 | 206.54% |
| URI240419C00780000 | 2024-04-12 1:23PM EDT | 780.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 100 | 112 | 211.72% |
| URI240419C00790000 | 2024-04-12 3:43PM EDT | 790.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 221.97% |
| URI240419C00800000 | 2024-04-16 9:30AM EDT | 800.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 231.93% |
| URI240419C00810000 | 2024-03-26 12:14PM EDT | 810.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| URI240419C00820000 | 2024-04-12 2:56PM EDT | 820.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 251.27% |
| URI240419C00830000 | 2024-03-27 2:17PM EDT | 830.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 260.64% |
| URI240419C00840000 | 2024-04-12 10:20AM EDT | 840.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 8 | 232.42% |
| URI240419C00850000 | 2024-04-18 2:41PM EDT | 850.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 190.63% |
| URI240419C00860000 | 2024-04-12 10:17AM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 196.88% |
| URI240419C00880000 | 2024-04-08 2:48PM EDT | 880.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 210.16% |
| URI240419C00910000 | 2024-04-08 1:43PM EDT | 910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 22 | 228.91% |
| URI240419C00950000 | 2024-03-25 10:26AM EDT | 950.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 360.25% |
| URI240419C00960000 | 2024-04-08 9:30AM EDT | 960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 259.38% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419P00410000 | 2024-03-19 2:29PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 59 | 286.72% |
| URI240419P00420000 | 2024-03-05 3:43PM EDT | 420.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 323.44% |
| URI240419P00430000 | 2024-03-05 1:26PM EDT | 430.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 306.25% |
| URI240419P00450000 | 2024-03-25 10:26AM EDT | 450.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 23 | 245.31% |
| URI240419P00470000 | 2024-04-02 11:35AM EDT | 470.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 128 | 131 | 226.37% |
| URI240419P00480000 | 2024-04-12 2:25PM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 264.75% |
| URI240419P00490000 | 2024-04-10 9:43AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| URI240419P00500000 | 2024-04-11 9:57AM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 471 | 151.56% |
| URI240419P00510000 | 2024-04-17 11:42AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| URI240419P00520000 | 2024-04-17 10:32AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 127.34% |
| URI240419P00530000 | 2024-04-05 9:30AM EDT | 530.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 150.59% |
| URI240419P00540000 | 2024-04-01 11:00AM EDT | 540.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 136.13% |
| URI240419P00550000 | 2024-04-18 2:41PM EDT | 550.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 62 | 121.78% |
| URI240419P00560000 | 2024-04-18 10:42AM EDT | 560.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 89 | 107.52% |
| URI240419P00565000 | 2024-04-18 9:59AM EDT | 565.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 100.39% |
| URI240419P00570000 | 2024-04-19 1:02PM EDT | 570.00 | 0.25 | 0.00 | 0.25 | -0.20 | -44.44% | 1 | 62 | 84.18% |
| URI240419P00580000 | 2024-04-18 10:39AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 91 | 58.20% |
| URI240419P00585000 | 2024-03-22 12:21PM EDT | 585.00 | 0.93 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 75.10% |
| URI240419P00590000 | 2024-04-12 9:59AM EDT | 590.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 1 | 29 | 71.19% |
| URI240419P00595000 | 2024-04-10 2:41PM EDT | 595.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 71.73% |
| URI240419P00600000 | 2024-04-19 12:14PM EDT | 600.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 51 | 50.88% |
| URI240419P00605000 | 2024-04-19 2:56PM EDT | 605.00 | 0.10 | 0.00 | 0.65 | -0.19 | -65.52% | 7 | 36 | 52.44% |
| URI240419P00610000 | 2024-04-19 2:20PM EDT | 610.00 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 14 | 87 | 34.91% |
| URI240419P00615000 | 2024-04-18 2:28PM EDT | 615.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 6 | 27 | 29.30% |
| URI240419P00620000 | 2024-04-19 3:19PM EDT | 620.00 | 0.05 | 0.00 | 0.55 | -1.17 | -95.90% | 60 | 133 | 23.63% |
| URI240419P00625000 | 2024-04-19 3:37PM EDT | 625.00 | 0.25 | 0.00 | 0.20 | -1.75 | -87.50% | 66 | 82 | 9.13% |
| URI240419P00630000 | 2024-04-19 3:32PM EDT | 630.00 | 3.00 | 0.25 | 3.00 | -0.45 | -13.04% | 32 | 55 | 15.72% |
| URI240419P00635000 | 2024-04-19 12:17PM EDT | 635.00 | 9.44 | 3.50 | 9.10 | +5.88 | +165.17% | 12 | 14 | 38.60% |
| URI240419P00640000 | 2024-04-19 3:00PM EDT | 640.00 | 13.70 | 8.60 | 14.10 | +4.90 | +55.68% | 20 | 81 | 50.76% |
| URI240419P00645000 | 2024-04-18 3:54PM EDT | 645.00 | 14.10 | 13.30 | 19.60 | 0.00 | - | 30 | 102 | 66.92% |
| URI240419P00650000 | 2024-04-19 2:28PM EDT | 650.00 | 22.65 | 18.80 | 24.60 | +6.15 | +37.27% | 19 | 150 | 77.66% |
| URI240419P00655000 | 2024-04-19 12:18PM EDT | 655.00 | 28.35 | 22.30 | 30.20 | +17.91 | +171.55% | 17 | 39 | 94.38% |
| URI240419P00660000 | 2024-04-19 12:18PM EDT | 660.00 | 32.02 | 27.30 | 35.00 | +8.06 | +33.64% | 35 | 174 | 102.20% |
| URI240419P00662500 | 2024-04-19 3:00PM EDT | 662.50 | 36.30 | 29.40 | 37.50 | +13.50 | +59.21% | 1 | 7 | 107.03% |
| URI240419P00665000 | 2024-04-18 11:57AM EDT | 665.00 | 19.54 | 32.10 | 39.90 | 0.00 | - | 6 | 68 | 110.60% |
| URI240419P00667500 | 2024-04-19 10:14AM EDT | 667.50 | 32.45 | 34.90 | 42.50 | +11.65 | +56.01% | 1 | 8 | 116.46% |
| URI240419P00670000 | 2024-04-19 2:28PM EDT | 670.00 | 42.00 | 37.30 | 44.90 | +16.57 | +65.16% | 77 | 135 | 119.82% |
| URI240419P00672500 | 2024-04-17 11:27AM EDT | 672.50 | 30.50 | 39.40 | 47.40 | 0.00 | - | 3 | 14 | 124.34% |
| URI240419P00675000 | 2024-04-19 3:46PM EDT | 675.00 | 48.00 | 42.30 | 49.90 | +5.70 | +13.48% | 7 | 45 | 128.78% |
| URI240419P00677500 | 2024-04-15 3:13PM EDT | 677.50 | 18.80 | 45.10 | 52.30 | 0.00 | - | 12 | 17 | 131.84% |
| URI240419P00680000 | 2024-04-18 11:15AM EDT | 680.00 | 34.05 | 47.00 | 55.00 | 0.00 | - | 1 | 30 | 138.82% |
| URI240419P00682500 | 2024-04-17 3:42PM EDT | 682.50 | 47.77 | 49.30 | 57.50 | 0.00 | - | 1 | 5 | 143.12% |
| URI240419P00685000 | 2024-04-18 1:41PM EDT | 685.00 | 57.12 | 52.40 | 59.90 | +7.12 | +14.24% | 4 | 11 | 146.00% |
| URI240419P00687500 | 2024-04-16 1:21PM EDT | 687.50 | 28.79 | 54.40 | 62.50 | 0.00 | - | 1 | 1 | 151.56% |
| URI240419P00690000 | 2024-04-19 2:03PM EDT | 690.00 | 63.00 | 57.40 | 65.00 | +20.00 | +46.51% | 10 | 22 | 155.71% |
| URI240419P00692500 | 2024-04-15 10:03AM EDT | 692.50 | 17.40 | 59.50 | 67.40 | 0.00 | - | 1 | 8 | 158.37% |
| URI240419P00695000 | 2024-04-18 10:15AM EDT | 695.00 | 50.00 | 62.90 | 70.00 | 0.00 | - | 4 | 4 | 163.87% |
| URI240419P00697500 | 2024-04-17 3:53PM EDT | 697.50 | 60.02 | 64.90 | 72.50 | 0.00 | - | 47 | 2 | 167.87% |
| URI240419P00700000 | 2024-04-17 3:53PM EDT | 700.00 | 62.55 | 67.50 | 74.90 | 0.00 | - | 432 | 87 | 170.36% |
| URI240419P00705000 | 2024-04-17 2:12PM EDT | 705.00 | 65.70 | 72.50 | 80.00 | 0.00 | - | 46 | 7 | 179.69% |
| URI240419P00710000 | 2024-04-17 2:59PM EDT | 710.00 | 74.60 | 77.30 | 84.80 | 0.00 | - | 213 | 4 | 184.23% |
| URI240419P00715000 | 2024-04-17 3:45PM EDT | 715.00 | 78.20 | 82.30 | 89.50 | 0.00 | - | 185 | 10 | 186.67% |
| URI240419P00720000 | 2024-04-18 3:51PM EDT | 720.00 | 87.00 | 87.10 | 94.60 | 0.00 | - | 3 | 1 | 195.65% |
| URI240419P00725000 | 2024-04-17 2:08PM EDT | 725.00 | 89.40 | 92.50 | 101.00 | 0.00 | - | 91 | 0 | 111.33% |
| URI240419P00730000 | 2024-04-11 3:13PM EDT | 730.00 | 46.20 | 97.00 | 105.60 | 0.00 | - | 4 | 0 | 226.61% |
| URI240419P00735000 | 2024-04-08 9:59AM EDT | 735.00 | 33.90 | 102.50 | 109.50 | 0.00 | - | 4 | 0 | 214.94% |
| URI240419P00740000 | 2024-04-02 9:33AM EDT | 740.00 | 43.69 | 107.00 | 114.80 | 0.00 | - | 1 | 0 | 227.30% |
| URI240419P00765000 | 2024-03-22 9:57AM EDT | 765.00 | 50.30 | 132.00 | 140.00 | 0.00 | - | 1 | 0 | 264.31% |
© 2024 Yahoo. Todos los derechos reservados.