La bourse ferme dans 6 h 12 min
CAC 40
7 919,00 -65,93 (-0,83 %) Euro Stoxx 50
4 894,83 -26,39 (-0,54 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0712 -0,0006 (-0,05 %) Gold future
2 313,80 +2,80 (+0,12 %) Bitcoin EUR
53 954,04 +541,94 (+1,01 %)
United Rentals, Inc. (URI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240510C00650000 | 2024-05-01 12:18PM EDT | 650.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| URI240510C00660000 | 2024-05-01 2:49PM EDT | 660.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI240510C00670000 | 2024-05-01 2:56PM EDT | 670.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| URI240510C00680000 | 2024-05-01 3:13PM EDT | 680.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240510C00685000 | 2024-05-01 3:03PM EDT | 685.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240510C00690000 | 2024-05-01 3:15PM EDT | 690.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| URI240510C00695000 | 2024-05-01 3:10PM EDT | 695.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240510C00700000 | 2024-05-01 3:57PM EDT | 700.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| URI240510C00705000 | 2024-05-01 3:04PM EDT | 705.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240510C00710000 | 2024-05-01 3:59PM EDT | 710.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| URI240510C00715000 | 2024-05-01 2:39PM EDT | 715.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240510C00720000 | 2024-05-01 12:50PM EDT | 720.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| URI240510C00730000 | 2024-05-01 2:31PM EDT | 730.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240510C00750000 | 2024-05-01 12:50PM EDT | 750.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URI240510C00810000 | 2024-05-01 2:29PM EDT | 810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| URI240510P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240510P00530000 | 2024-04-17 9:30AM EDT | 530.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 550.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240510P00580000 | 2024-05-01 10:07AM EDT | 580.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240510P00590000 | 2024-05-01 3:00PM EDT | 590.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240510P00600000 | 2024-05-01 2:54PM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240510P00605000 | 2024-04-26 3:03PM EDT | 605.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| URI240510P00610000 | 2024-04-26 3:03PM EDT | 610.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| URI240510P00620000 | 2024-05-01 11:54AM EDT | 620.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240510P00625000 | 2024-05-01 12:09PM EDT | 625.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| URI240510P00630000 | 2024-05-01 2:38PM EDT | 630.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| URI240510P00635000 | 2024-04-29 11:13AM EDT | 635.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| URI240510P00640000 | 2024-05-01 2:38PM EDT | 640.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| URI240510P00642500 | 2024-04-29 1:02PM EDT | 642.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240510P00645000 | 2024-05-01 12:23PM EDT | 645.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI240510P00650000 | 2024-05-01 2:38PM EDT | 650.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| URI240510P00652500 | 2024-04-29 1:38PM EDT | 652.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| URI240510P00655000 | 2024-05-01 11:06AM EDT | 655.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240510P00660000 | 2024-05-01 2:38PM EDT | 660.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240510P00665000 | 2024-05-01 10:04AM EDT | 665.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240510P00670000 | 2024-04-30 10:25AM EDT | 670.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240510P00680000 | 2024-05-01 11:42AM EDT | 680.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URI240510P00685000 | 2024-05-01 10:15AM EDT | 685.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240510P00700000 | 2024-04-30 3:38PM EDT | 700.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240510P00710000 | 2024-04-29 3:03PM EDT | 710.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| URI240510P00720000 | 2024-04-30 9:45AM EDT | 720.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
