Marchés français ouverture 8 h 34 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 951,61 -2 404,67 (-4,27 %)
United Rentals, Inc. (URI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517C00400000 | 2024-02-29 10:48AM EDT | 400.00 | 298.00 | 319.40 | 328.00 | 0.00 | - | - | 5 | 386.53% |
| URI240517C00420000 | 2024-04-03 3:52PM EDT | 420.00 | 289.10 | 231.00 | 238.90 | 0.00 | - | 1 | 1 | 105.74% |
| URI240517C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 218.94 | 161.30 | 169.00 | 0.00 | - | 2 | 2 | 75.21% |
| URI240517C00500000 | 2024-04-04 3:04PM EDT | 500.00 | 198.88 | 151.10 | 159.00 | 0.00 | - | 2 | 1 | 69.78% |
| URI240517C00510000 | 2024-03-06 4:44PM EDT | 510.00 | 174.08 | 196.00 | 205.00 | 0.00 | - | 1 | 1 | 232.24% |
| URI240517C00520000 | 2024-04-25 9:34AM EDT | 520.00 | 134.60 | 131.40 | 139.00 | 0.00 | - | - | 1 | 62.43% |
| URI240517C00540000 | 2024-04-25 9:34AM EDT | 540.00 | 114.90 | 111.40 | 119.00 | 0.00 | - | - | 1 | 53.83% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 550.00 | 105.30 | 101.60 | 109.00 | 0.00 | - | 1 | 4 | 50.28% |
| URI240517C00560000 | 2024-04-17 12:19PM EDT | 560.00 | 84.85 | 92.40 | 100.00 | 0.00 | - | 1 | 1 | 51.17% |
| URI240517C00580000 | 2024-04-23 3:58PM EDT | 580.00 | 88.00 | 73.60 | 80.00 | 0.00 | - | - | 4 | 55.79% |
| URI240517C00600000 | 2024-05-01 2:42PM EDT | 600.00 | 65.40 | 55.60 | 61.80 | -5.60 | -7.89% | 6 | 4 | 49.62% |
| URI240517C00610000 | 2024-05-01 3:36PM EDT | 610.00 | 56.10 | 47.60 | 52.90 | -21.90 | -28.08% | 4 | 32 | 46.36% |
| URI240517C00620000 | 2024-04-19 11:28AM EDT | 620.00 | 35.50 | 39.50 | 43.20 | 0.00 | - | 1 | 31 | 40.85% |
| URI240517C00625000 | 2024-04-25 9:56AM EDT | 625.00 | 38.10 | 36.40 | 39.40 | 0.00 | - | - | 3 | 40.17% |
| URI240517C00630000 | 2024-04-25 10:10AM EDT | 630.00 | 37.50 | 32.50 | 35.60 | -4.70 | -11.14% | 1 | 14 | 39.24% |
| URI240517C00635000 | 2024-04-25 9:50AM EDT | 635.00 | 33.20 | 29.60 | 33.90 | 0.00 | - | - | 7 | 42.07% |
| URI240517C00640000 | 2024-05-01 12:01PM EDT | 640.00 | 25.60 | 26.30 | 30.50 | -18.95 | -42.54% | 1 | 69 | 41.25% |
| URI240517C00645000 | 2024-04-30 1:26PM EDT | 645.00 | 40.84 | 23.70 | 25.60 | 0.00 | - | 1 | 4 | 37.44% |
| URI240517C00650000 | 2024-05-01 3:42PM EDT | 650.00 | 24.30 | 20.60 | 22.80 | -14.70 | -37.69% | 22 | 58 | 37.19% |
| URI240517C00655000 | 2024-05-01 1:28PM EDT | 655.00 | 18.51 | 18.10 | 20.20 | -28.45 | -60.58% | 2 | 2 | 36.95% |
| URI240517C00660000 | 2024-05-01 3:46PM EDT | 660.00 | 20.10 | 16.10 | 17.50 | -11.61 | -36.61% | 9 | 40 | 36.20% |
| URI240517C00665000 | 2024-05-01 11:38AM EDT | 665.00 | 14.75 | 14.00 | 15.10 | -37.65 | -71.85% | 7 | 505 | 35.63% |
| URI240517C00670000 | 2024-05-01 3:43PM EDT | 670.00 | 13.23 | 12.00 | 13.10 | -12.82 | -49.21% | 2 | 50 | 35.44% |
| URI240517C00675000 | 2024-05-01 11:50AM EDT | 675.00 | 10.70 | 10.00 | 11.30 | -10.10 | -48.56% | 1 | 38 | 35.26% |
| URI240517C00680000 | 2024-05-01 1:28PM EDT | 680.00 | 9.05 | 8.60 | 9.80 | -11.10 | -55.09% | 2 | 147 | 35.32% |
| URI240517C00685000 | 2024-04-30 1:00PM EDT | 685.00 | 18.20 | 6.80 | 8.40 | 0.00 | - | 18 | 37 | 35.26% |
| URI240517C00690000 | 2024-05-01 10:04AM EDT | 690.00 | 9.85 | 5.70 | 7.10 | -25.15 | -71.86% | 4 | 88 | 35.06% |
| URI240517C00695000 | 2024-05-01 10:29AM EDT | 695.00 | 8.70 | 5.10 | 6.00 | -3.90 | -30.95% | 9 | 17 | 34.97% |
| URI240517C00700000 | 2024-05-01 3:42PM EDT | 700.00 | 5.70 | 4.40 | 5.10 | -4.20 | -42.42% | 8 | 82 | 35.03% |
| URI240517C00705000 | 2024-05-01 10:10AM EDT | 705.00 | 4.00 | 3.70 | 4.40 | -6.20 | -60.78% | 2 | 17 | 35.34% |
| URI240517C00710000 | 2024-05-01 2:56PM EDT | 710.00 | 5.40 | 2.20 | 3.70 | -3.80 | -41.30% | 23 | 88 | 35.36% |
| URI240517C00715000 | 2024-05-01 12:41PM EDT | 715.00 | 3.10 | 2.10 | 3.10 | -3.40 | -52.31% | 8 | 17 | 35.39% |
| URI240517C00720000 | 2024-04-30 3:26PM EDT | 720.00 | 5.60 | 2.10 | 2.60 | 0.00 | - | 14 | 91 | 35.49% |
| URI240517C00725000 | 2024-04-29 2:19PM EDT | 725.00 | 16.35 | 1.40 | 4.20 | 0.00 | - | 3 | 10 | 42.82% |
| URI240517C00730000 | 2024-05-01 3:11PM EDT | 730.00 | 2.50 | 0.75 | 1.80 | -1.30 | -34.21% | 8 | 126 | 35.61% |
| URI240517C00740000 | 2024-05-01 3:20PM EDT | 740.00 | 1.25 | 1.00 | 1.30 | -1.75 | -58.33% | 33 | 32 | 36.17% |
| URI240517C00750000 | 2024-04-30 3:48PM EDT | 750.00 | 1.90 | 0.45 | 1.95 | 0.00 | - | 5 | 36 | 42.79% |
| URI240517C00760000 | 2024-04-30 1:39PM EDT | 760.00 | 1.40 | 0.30 | 1.45 | 0.00 | - | 7 | 24 | 43.05% |
| URI240517C00770000 | 2024-04-30 12:58PM EDT | 770.00 | 1.15 | 0.20 | 3.10 | 0.00 | - | 4 | 121 | 54.43% |
| URI240517C00780000 | 2024-05-01 11:48AM EDT | 780.00 | 1.50 | 0.15 | 3.00 | -1.32 | -46.81% | 6 | 33 | 57.11% |
| URI240517C00790000 | 2024-04-29 3:30PM EDT | 790.00 | 2.02 | 0.05 | 3.50 | 0.00 | - | 6 | 18 | 53.63% |
| URI240517C00800000 | 2024-04-29 1:46PM EDT | 800.00 | 1.64 | 0.05 | 2.80 | 0.00 | - | 3 | 13 | 54.02% |
| URI240517C00810000 | 2024-05-01 3:23PM EDT | 810.00 | 0.20 | 0.15 | 2.75 | -0.10 | -33.33% | 1 | 67 | 56.81% |
| URI240517C00820000 | 2024-04-25 9:30AM EDT | 820.00 | 0.78 | 0.00 | 4.00 | 0.00 | - | 5 | 8 | 63.18% |
| URI240517C00830000 | 2024-04-29 3:57PM EDT | 830.00 | 0.51 | 0.00 | 2.70 | 0.00 | - | 30 | 34 | 61.11% |
| URI240517C00840000 | 2024-05-01 11:24AM EDT | 840.00 | 0.10 | 0.00 | 2.65 | -0.40 | -80.00% | 2 | 16 | 63.33% |
| URI240517C00850000 | 2024-04-29 9:38AM EDT | 850.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 2 | 4 | 65.72% |
| URI240517C00860000 | 2024-04-19 12:57PM EDT | 860.00 | 0.67 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 68.07% |
| URI240517C00880000 | 2024-04-29 1:47PM EDT | 880.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 286 | 50.20% |
| URI240517C00900000 | 2024-04-29 10:18AM EDT | 900.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 82.37% |
| URI240517C00910000 | 2024-04-04 1:59PM EDT | 910.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | 4 | 1 | 78.93% |
| URI240517C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 83.11% |
| URI240517C00940000 | 2024-04-26 11:20AM EDT | 940.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 81 | 80 | 59.96% |
| URI240517C00960000 | 2024-04-26 9:54AM EDT | 960.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 19 | 62.99% |
| URI240517C00980000 | 2024-04-24 3:48PM EDT | 980.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 13 | 70.70% |
| URI240517C01000000 | 2024-04-26 3:43PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 93 | 62.50% |
| URI240517C01060000 | 2024-03-12 9:58AM EDT | 1,060.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 99.46% |
| URI240517C01080000 | 2024-04-12 10:39AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 72.66% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517P00330000 | 2024-03-04 11:22AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 126.56% |
| URI240517P00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 418 | 97.27% |
| URI240517P00350000 | 2024-04-29 2:39PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 73 | 116.50% |
| URI240517P00360000 | 2024-04-29 2:36PM EDT | 360.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 139.65% |
| URI240517P00430000 | 2024-05-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 14 | 60 | 68.16% |
| URI240517P00460000 | 2024-04-30 12:09PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 94.75% |
| URI240517P00470000 | 2024-02-20 4:56PM EDT | 470.00 | 3.10 | 0.30 | 4.90 | 0.00 | - | - | 1 | 95.21% |
| URI240517P00480000 | 2024-05-01 2:29PM EDT | 480.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 8 | 54 | 53.52% |
| URI240517P00500000 | 2024-04-25 1:57PM EDT | 500.00 | 0.29 | 0.05 | 3.90 | 0.00 | - | 4 | 18 | 75.79% |
| URI240517P00520000 | 2024-04-25 10:22AM EDT | 520.00 | 1.96 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 66.41% |
| URI240517P00530000 | 2024-04-22 2:07PM EDT | 530.00 | 2.57 | 0.05 | 4.00 | 0.00 | - | 2 | 48 | 62.38% |
| URI240517P00540000 | 2024-04-29 11:45AM EDT | 540.00 | 0.76 | 0.10 | 3.60 | 0.00 | - | 40 | 82 | 56.74% |
| URI240517P00545000 | 2024-04-25 9:51AM EDT | 545.00 | 1.18 | 0.10 | 4.20 | 0.00 | - | - | 0 | 56.40% |
| URI240517P00550000 | 2024-04-29 11:45AM EDT | 550.00 | 0.82 | 0.15 | 0.75 | 0.00 | - | 40 | 57 | 43.77% |
| URI240517P00560000 | 2024-04-29 9:39AM EDT | 560.00 | 0.72 | 0.25 | 4.30 | 0.00 | - | 1 | 52 | 50.32% |
| URI240517P00565000 | 2024-04-29 9:31AM EDT | 565.00 | 0.80 | 0.35 | 3.20 | 0.00 | - | 5 | 5 | 52.44% |
| URI240517P00570000 | 2024-04-25 3:02PM EDT | 570.00 | 0.60 | 0.40 | 1.50 | 0.00 | - | 12 | 44 | 41.55% |
| URI240517P00575000 | 2024-05-01 11:59AM EDT | 575.00 | 1.45 | 1.00 | 1.40 | -1.48 | -50.51% | 1 | 30 | 38.84% |
| URI240517P00580000 | 2024-05-01 10:04AM EDT | 580.00 | 1.70 | 1.30 | 1.70 | +0.90 | +112.50% | 2 | 149 | 38.43% |
| URI240517P00585000 | 2024-04-25 10:03AM EDT | 585.00 | 4.67 | 1.65 | 2.00 | 0.00 | - | - | 60 | 37.76% |
| URI240517P00590000 | 2024-05-01 3:46PM EDT | 590.00 | 1.70 | 2.10 | 2.60 | +1.45 | +580.00% | 31 | 148 | 38.14% |
| URI240517P00595000 | 2024-04-26 1:03PM EDT | 595.00 | 1.35 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 37.14% |
| URI240517P00600000 | 2024-05-01 2:43PM EDT | 600.00 | 2.50 | 3.10 | 3.50 | +0.90 | +56.25% | 28 | 147 | 36.65% |
| URI240517P00605000 | 2024-04-30 11:05AM EDT | 605.00 | 1.23 | 3.80 | 4.30 | 0.00 | - | 1 | 3 | 36.65% |
| URI240517P00610000 | 2024-05-01 10:50AM EDT | 610.00 | 3.05 | 4.50 | 5.10 | +0.29 | +10.51% | 21 | 115 | 36.27% |
| URI240517P00615000 | 2024-05-01 2:38PM EDT | 615.00 | 3.70 | 5.50 | 6.10 | +0.67 | +22.11% | 23 | 33 | 36.10% |
| URI240517P00620000 | 2024-05-01 2:38PM EDT | 620.00 | 6.60 | 6.40 | 7.20 | +4.20 | +175.00% | 1 | 47 | 35.83% |
| URI240517P00625000 | 2024-05-01 3:53PM EDT | 625.00 | 7.50 | 7.70 | 8.60 | +2.50 | +50.00% | 16 | 27 | 35.87% |
| URI240517P00630000 | 2024-05-01 2:38PM EDT | 630.00 | 9.10 | 9.10 | 10.20 | +4.10 | +82.00% | 3 | 109 | 35.95% |
| URI240517P00635000 | 2024-05-01 11:59AM EDT | 635.00 | 12.80 | 10.80 | 11.70 | +5.20 | +68.42% | 9 | 24 | 35.47% |
| URI240517P00640000 | 2024-05-01 2:38PM EDT | 640.00 | 11.90 | 12.50 | 13.60 | +4.70 | +65.28% | 2 | 351 | 35.42% |
| URI240517P00645000 | 2024-05-01 3:34PM EDT | 645.00 | 11.60 | 14.40 | 17.20 | +8.50 | +274.19% | 2 | 19 | 38.10% |
| URI240517P00650000 | 2024-05-01 3:59PM EDT | 650.00 | 17.53 | 16.40 | 18.00 | +6.63 | +60.83% | 29 | 181 | 35.33% |
| URI240517P00655000 | 2024-05-01 11:00AM EDT | 655.00 | 17.30 | 18.90 | 20.50 | +9.50 | +121.79% | 2 | 6 | 35.29% |
| URI240517P00660000 | 2024-05-01 2:38PM EDT | 660.00 | 21.00 | 21.90 | 22.90 | +7.31 | +53.40% | 3 | 123 | 34.71% |
| URI240517P00665000 | 2024-05-01 3:59PM EDT | 665.00 | 25.00 | 24.80 | 25.80 | +9.20 | +58.23% | 1 | 30 | 34.66% |
| URI240517P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 27.90 | 27.70 | 28.80 | +9.70 | +53.30% | 6 | 127 | 34.44% |
| URI240517P00675000 | 2024-04-30 3:59PM EDT | 675.00 | 23.30 | 29.40 | 32.60 | 0.00 | - | 20 | 22 | 35.38% |
| URI240517P00680000 | 2024-05-01 10:53AM EDT | 680.00 | 29.60 | 32.90 | 38.00 | +13.30 | +81.60% | 2 | 143 | 39.19% |
| URI240517P00685000 | 2024-04-30 3:58PM EDT | 685.00 | 31.60 | 36.00 | 39.80 | 0.00 | - | 20 | 13 | 35.60% |
| URI240517P00690000 | 2024-05-01 2:43PM EDT | 690.00 | 36.24 | 40.50 | 43.80 | +15.34 | +73.40% | 10 | 115 | 36.08% |
| URI240517P00695000 | 2024-05-01 9:44AM EDT | 695.00 | 40.85 | 43.40 | 47.60 | +18.70 | +84.42% | 1 | 15 | 35.83% |
| URI240517P00700000 | 2024-04-30 9:48AM EDT | 700.00 | 19.90 | 47.30 | 52.90 | 0.00 | - | 1 | 30 | 38.92% |
| URI240517P00710000 | 2024-04-29 3:34PM EDT | 710.00 | 21.60 | 56.20 | 63.10 | 0.00 | - | 16 | 31 | 43.98% |
| URI240517P00715000 | 2024-04-25 12:45PM EDT | 715.00 | 39.80 | 60.60 | 67.50 | 0.00 | - | - | 1 | 44.64% |
| URI240517P00720000 | 2024-04-30 1:34PM EDT | 720.00 | 48.00 | 64.20 | 70.80 | 0.00 | - | 4 | 27 | 41.98% |
| URI240517P00730000 | 2024-04-29 1:02PM EDT | 730.00 | 34.90 | 73.00 | 80.20 | 0.00 | - | 3 | 9 | 43.96% |
| URI240517P00740000 | 2024-05-01 2:40PM EDT | 740.00 | 79.40 | 83.00 | 90.20 | +23.30 | +41.53% | 2 | 4 | 47.63% |
| URI240517P00750000 | 2024-04-08 11:57AM EDT | 750.00 | 59.60 | 93.00 | 99.80 | 0.00 | - | 1 | 4 | 49.71% |
| URI240517P00770000 | 2024-03-01 11:17AM EDT | 770.00 | 86.30 | 64.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| URI240517P00810000 | 2024-04-25 9:36AM EDT | 810.00 | 148.10 | 152.00 | 160.00 | 0.00 | - | - | 4 | 69.57% |
| URI240517P00880000 | 2024-04-25 9:30AM EDT | 880.00 | 207.00 | 222.00 | 229.80 | 0.00 | - | - | 1 | 87.68% |
| URI240517P00890000 | 2024-04-25 9:35AM EDT | 890.00 | 232.90 | 232.00 | 239.70 | 0.00 | - | - | 1 | 89.65% |
| URI240517P00900000 | 2024-04-25 9:30AM EDT | 900.00 | 227.00 | 242.00 | 250.00 | 0.00 | - | - | 1 | 93.73% |
| URI240517P00950000 | 2024-04-25 9:36AM EDT | 950.00 | 287.80 | 292.10 | 299.80 | 0.00 | - | - | 1 | 104.36% |
