La bourse ferme dans 6 h 51 min
CAC 40
7 950,52 +35,87 (+0,45 %) Euro Stoxx 50
4 911,43 +20,82 (+0,43 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 308,50 -1,10 (-0,05 %) Bitcoin EUR
55 255,98 +1 386,60 (+2,57 %)
United Rentals, Inc. (URI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00570000 | 2024-05-02 3:49PM EDT | 570.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240503C00580000 | 2024-05-02 3:49PM EDT | 580.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00590000 | 2024-05-02 3:25PM EDT | 590.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503C00600000 | 2024-05-02 3:25PM EDT | 600.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00610000 | 2024-05-01 3:51PM EDT | 610.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00640000 | 2024-05-01 10:49AM EDT | 640.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503C00642500 | 2024-05-02 10:33AM EDT | 642.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00645000 | 2024-05-02 12:10PM EDT | 645.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00650000 | 2024-05-02 10:09AM EDT | 650.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240503C00652500 | 2024-05-02 11:38AM EDT | 652.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240503C00655000 | 2024-05-02 11:20AM EDT | 655.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240503C00660000 | 2024-05-02 10:52AM EDT | 660.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| URI240503C00662500 | 2024-05-02 3:10PM EDT | 662.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240503C00665000 | 2024-05-02 3:18PM EDT | 665.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| URI240503C00667500 | 2024-05-02 12:47PM EDT | 667.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| URI240503C00670000 | 2024-05-02 3:39PM EDT | 670.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| URI240503C00675000 | 2024-05-02 1:31PM EDT | 675.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| URI240503C00680000 | 2024-05-02 3:37PM EDT | 680.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| URI240503C00685000 | 2024-05-02 2:11PM EDT | 685.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| URI240503C00690000 | 2024-05-02 3:12PM EDT | 690.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240503C00695000 | 2024-05-01 3:16PM EDT | 695.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| URI240503C00697500 | 2024-05-02 9:39AM EDT | 697.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503C00700000 | 2024-05-02 2:49PM EDT | 700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| URI240503C00705000 | 2024-05-02 10:05AM EDT | 705.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503C00710000 | 2024-05-02 12:58PM EDT | 710.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| URI240503C00715000 | 2024-05-01 1:32PM EDT | 715.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240503C00720000 | 2024-05-02 2:08PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| URI240503C00725000 | 2024-05-02 11:21AM EDT | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| URI240503C00730000 | 2024-05-02 12:26PM EDT | 730.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503C00735000 | 2024-04-30 3:03PM EDT | 735.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| URI240503C00740000 | 2024-05-01 1:05PM EDT | 740.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503C00745000 | 2024-05-02 10:19AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| URI240503C00750000 | 2024-05-02 12:56PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| URI240503C00755000 | 2024-05-02 2:02PM EDT | 755.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| URI240503C00760000 | 2024-05-02 9:56AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503C00765000 | 2024-05-02 10:47AM EDT | 765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503C00800000 | 2024-04-30 11:37AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503C00810000 | 2024-04-30 12:45PM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00550000 | 2024-05-01 9:51AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00585000 | 2024-05-01 12:08PM EDT | 585.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240503P00590000 | 2024-05-02 3:54PM EDT | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00595000 | 2024-05-01 11:37AM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00600000 | 2024-05-01 1:32PM EDT | 600.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| URI240503P00610000 | 2024-05-02 10:23AM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00615000 | 2024-05-02 3:07PM EDT | 615.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240503P00620000 | 2024-05-02 10:38AM EDT | 620.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00625000 | 2024-05-02 10:33AM EDT | 625.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00630000 | 2024-05-02 1:15PM EDT | 630.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240503P00635000 | 2024-05-02 10:33AM EDT | 635.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00640000 | 2024-05-02 3:52PM EDT | 640.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| URI240503P00642500 | 2024-05-02 1:23PM EDT | 642.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240503P00645000 | 2024-05-02 1:12PM EDT | 645.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| URI240503P00647500 | 2024-05-02 12:07PM EDT | 647.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240503P00650000 | 2024-05-02 3:17PM EDT | 650.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| URI240503P00652500 | 2024-05-01 1:37PM EDT | 652.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| URI240503P00655000 | 2024-05-02 1:10PM EDT | 655.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| URI240503P00657500 | 2024-05-02 12:47PM EDT | 657.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240503P00660000 | 2024-05-02 3:17PM EDT | 660.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| URI240503P00665000 | 2024-05-02 12:47PM EDT | 665.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240503P00667500 | 2024-05-02 12:09PM EDT | 667.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| URI240503P00670000 | 2024-05-02 9:30AM EDT | 670.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503P00675000 | 2024-05-02 9:54AM EDT | 675.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240503P00680000 | 2024-05-01 3:48PM EDT | 680.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI240503P00685000 | 2024-04-30 2:55PM EDT | 685.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| URI240503P00690000 | 2024-05-02 3:56PM EDT | 690.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| URI240503P00695000 | 2024-05-02 9:43AM EDT | 695.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503P00700000 | 2024-05-02 3:55PM EDT | 700.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240503P00710000 | 2024-04-30 3:53PM EDT | 710.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| URI240503P00720000 | 2024-04-30 3:53PM EDT | 720.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
