URI - United Rentals, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
URI200605C000900002020-05-29 11:09AM EDT90.0047.1058.9063.400.00-10535.06%
URI200605C000950002020-05-07 11:43AM EDT95.0022.0054.0058.500.00-12496.29%
URI200605C001020002020-05-14 10:04AM EDT102.008.6047.0051.500.00--1435.64%
URI200605C001050002020-06-04 10:30AM EDT105.0047.0045.3047.60+2.00+4.44%2141,224213.28%
URI200605C001070002020-05-14 10:20AM EDT107.006.8041.9046.300.00--2383.30%
URI200605C001090002020-05-18 11:35AM EDT109.0024.5040.0044.500.00-11378.32%
URI200605C001100002020-05-13 7:06PM EDT110.009.3539.6044.000.00-70251.17%
URI200605C001140002020-05-29 9:33AM EDT114.0022.3035.0039.500.00-19339.06%
URI200605C001150002020-05-27 10:06AM EDT115.0028.0534.0038.500.00-23331.25%
URI200605C001160002020-05-18 11:40AM EDT116.0018.3033.0037.500.00-27323.63%
URI200605C001170002020-05-12 3:40PM EDT117.003.7132.0036.500.00--3315.92%
URI200605C001180002020-05-18 12:09AM EDT118.004.7031.0035.500.00--2308.30%
URI200605C001190002020-05-22 12:41PM EDT119.0011.7030.0034.500.00-14300.78%
URI200605C001200002020-06-04 3:11PM EDT120.0031.0329.0033.40+7.13+29.83%623288.67%
URI200605C001210002020-05-18 9:30AM EDT121.008.2027.9032.300.00-27276.76%
URI200605C001220002020-05-26 9:52AM EDT122.0015.0027.0031.500.00-15278.22%
URI200605C001230002020-05-13 7:06PM EDT123.0012.3525.4030.000.00--0248.34%
URI200605C001250002020-06-03 11:41AM EDT125.0024.5824.0028.500.00-117255.86%
URI200605C001260002020-05-26 9:30AM EDT126.0011.5023.0027.500.00-18248.44%
URI200605C001270002020-05-22 10:43AM EDT127.005.4021.9026.300.00-219233.01%
URI200605C001280002020-06-03 12:50PM EDT128.0021.2020.9025.300.00-3536225.78%
URI200605C001290002020-06-02 10:26AM EDT129.0014.0020.0024.500.00-19226.37%
URI200605C001300002020-06-04 10:41AM EDT130.0023.6020.5022.10+4.28+22.15%2039156.64%
URI200605C001310002020-05-22 10:41AM EDT131.003.5018.0022.400.00-29207.91%
URI200605C001320002020-05-28 12:36PM EDT132.009.8017.0021.400.00-323200.64%
URI200605C001330002020-06-01 2:48PM EDT133.008.1016.0020.400.00-217193.36%
URI200605C001340002020-05-26 10:01AM EDT134.006.0015.4019.600.00-41089.26%
URI200605C001350002020-06-04 2:44PM EDT135.0017.2515.3018.20+10.19+144.33%650106.64%
URI200605C001360002020-06-04 2:40PM EDT136.0016.2013.0015.80+8.16+101.49%18104.49%
URI200605C001370002020-06-04 11:23AM EDT137.0015.2012.3015.40+4.70+44.76%226127.78%
URI200605C001380002020-06-03 10:35AM EDT138.0011.0111.0015.200.00-16150.10%
URI200605C001390002020-06-01 9:50AM EDT139.004.9010.2014.500.00-124152.34%
URI200605C001400002020-06-04 12:09PM EDT140.0012.4210.4011.80+3.42+38.00%1812382.32%
URI200605C001410002020-06-04 10:40AM EDT141.0011.408.1012.40+2.90+34.12%1039134.18%
URI200605C001420002020-06-03 1:48PM EDT142.007.807.3011.400.00-19126.56%
URI200605C001430002020-06-04 11:03AM EDT143.0010.336.309.90+3.83+58.92%1139104.25%
URI200605C001440002020-06-03 12:13PM EDT144.005.786.209.100.00-135552.54%
URI200605C001450002020-06-04 1:23PM EDT145.007.206.007.40+2.23+44.87%713774.61%
URI200605C001460002020-06-04 10:49AM EDT146.007.905.406.20+3.50+79.55%14961.47%
URI200605C001470002020-06-04 9:34AM EDT147.003.004.705.30-1.39-31.66%187257.42%
URI200605C001480002020-06-04 12:42PM EDT148.004.423.404.40+1.02+30.00%42752.73%
URI200605C001500002020-06-04 3:43PM EDT150.002.122.002.80-0.01-0.47%1416445.75%
URI200605C001550002020-06-04 3:42PM EDT155.000.250.250.55-0.35-58.33%469440.09%
URI200605C001600002020-06-04 1:39PM EDT160.000.090.000.20-0.01-10.00%136551.95%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
URI200605P000800002020-05-05 9:47AM EDT80.000.600.001.550.00--5510.74%
URI200605P000900002020-05-27 9:35AM EDT90.000.060.001.250.00-27410.35%
URI200605P000950002020-05-13 1:06PM EDT95.002.500.001.650.00-33395.31%
URI200605P000955002020-05-21 11:16AM EDT95.500.350.001.550.00--8386.52%
URI200605P000960002020-05-21 3:50PM EDT96.000.350.001.450.00--1377.54%
URI200605P000970002020-05-12 12:27PM EDT97.001.350.001.600.00--6377.93%
URI200605P000980002020-05-14 11:26AM EDT98.002.200.001.500.00--6365.63%
URI200605P000990002020-05-13 10:52AM EDT99.002.550.001.550.00-193360.94%
URI200605P001000002020-06-01 11:18AM EDT100.000.050.001.500.00-128351.37%
URI200605P001010002020-05-14 11:26AM EDT101.002.750.000.000.00--450.00%
URI200605P001020002020-05-14 11:28AM EDT102.003.000.001.400.00--1332.42%
URI200605P001030002020-05-14 11:24AM EDT103.003.000.001.300.00--13320.70%
URI200605P001040002020-05-14 11:28AM EDT104.003.500.000.850.00--5288.67%
URI200605P001050002020-06-01 3:25PM EDT105.000.050.001.400.00-519312.11%
URI200605P001060002020-05-22 10:22AM EDT106.000.700.101.250.00-27302.93%
URI200605P001070002020-05-14 11:24AM EDT107.004.000.001.400.00--3298.63%
URI200605P001080002020-05-22 10:33AM EDT108.000.800.150.050.00-16208.59%
URI200605P001090002020-05-22 10:23AM EDT109.000.900.001.400.00-211285.55%
URI200605P001100002020-05-26 11:31AM EDT110.000.420.051.550.00-234287.50%
URI200605P001110002020-05-14 11:23AM EDT111.005.300.001.550.00-55278.81%
URI200605P001120002020-06-02 3:17PM EDT112.000.060.051.200.00-113259.57%
URI200605P001130002020-05-22 10:29AM EDT113.001.250.001.400.00-515259.77%
URI200605P001140002020-05-22 10:22AM EDT114.001.400.000.950.00-47233.20%
URI200605P001150002020-05-26 12:46PM EDT115.000.360.000.000.00-124550.00%
URI200605P001160002020-05-28 2:51PM EDT116.000.250.001.200.00-112232.62%
URI200605P001170002020-06-03 1:17PM EDT117.000.050.001.400.00-1228234.57%
URI200605P001180002020-05-22 1:47PM EDT118.001.650.001.400.00-22228.32%
URI200605P001190002020-05-22 1:47PM EDT119.001.850.001.300.00-419218.36%
URI200605P001200002020-06-03 1:43PM EDT120.000.090.001.400.00-123215.92%
URI200605P001210002020-05-22 10:22AM EDT121.002.800.001.400.00-25209.77%
URI200605P001220002020-05-29 11:29AM EDT122.000.650.001.550.00-2048208.79%
URI200605P001230002020-05-27 10:25AM EDT123.000.500.000.200.00-716136.33%
URI200605P001240002020-06-01 1:44PM EDT124.000.200.001.500.00-438194.82%
URI200605P001250002020-06-03 10:17AM EDT125.000.100.000.500.00-16447148.63%
URI200605P001260002020-06-03 2:14PM EDT126.000.050.000.250.00-2576126.95%
URI200605P001270002020-06-03 3:32PM EDT127.000.050.000.350.00-223129.49%
URI200605P001280002020-05-28 2:59PM EDT128.000.900.001.600.00-632173.44%
URI200605P001290002020-06-01 3:59PM EDT129.000.540.000.400.00-1230122.66%
URI200605P001300002020-06-04 10:46AM EDT130.000.050.000.20-0.05-50.00%282104.49%
URI200605P001310002020-05-29 10:17AM EDT131.001.950.001.500.00-316152.34%
URI200605P001320002020-06-03 10:52AM EDT132.000.150.000.150.00-541691.41%
URI200605P001330002020-06-02 1:20PM EDT133.000.350.000.450.00-121105.47%
URI200605P001340002020-06-03 9:41AM EDT134.000.230.000.400.00-42098.24%
URI200605P001350002020-06-02 9:50AM EDT135.000.800.050.550.00-185101.66%
URI200605P001360002020-06-04 1:00PM EDT136.000.110.000.30-0.14-56.00%13383.59%
URI200605P001370002020-06-03 3:56PM EDT137.000.100.001.050.00-138104.88%
URI200605P001380002020-06-03 12:11PM EDT138.000.250.000.400.00-143778.61%
URI200605P001390002020-06-04 10:00AM EDT139.000.100.000.35-0.18-64.29%5611371.68%
URI200605P001400002020-06-03 12:56PM EDT140.000.360.000.250.00-312162.31%
URI200605P001410002020-06-03 10:03AM EDT141.000.650.000.250.00-1457.81%
URI200605P001420002020-06-03 3:24PM EDT142.000.430.050.200.00-91553.13%
URI200605P001460002020-06-04 9:42AM EDT146.001.550.300.50+0.55+55.00%15550.78%
URI200605P001500002020-06-04 3:51PM EDT150.001.400.701.45-0.85-37.78%248346.44%
URI200605P001550002020-06-04 1:29PM EDT155.003.703.304.70-12.03-76.48%61254.83%