La bourse est fermée
Dow Jones
39 899,83 +341,72 (+0,86 %) Nasdaq
16 739,22 +228,04 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 707,76 +4 107,91 (+7,26 %)
United Rentals, Inc. (URI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 330.00 | 0.40 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 1 | 418 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 13 | 73 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 1 | 4 |
| 298.00 | 0.00 | - | - | 5 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | - | 20 |
| 278.60 | 0.00 | - | 1 | 1 | 420.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 14 | 189 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | - | 25 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 131 | 202 |
| - | - | - | - | - | 480.00 | 0.05 | 0.00 | - | 3 | 312 |
| 173.13 | 0.00 | - | 2 | 0 | 490.00 | 0.05 | 0.00 | - | 2 | 379 |
| 198.88 | 0.00 | - | 2 | 1 | 500.00 | 0.05 | 0.00 | - | 4 | 20 |
| 174.08 | 0.00 | - | 1 | 1 | 510.00 | 0.05 | 0.00 | - | - | 2 |
| 134.60 | 0.00 | - | - | 0 | 520.00 | 1.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.15 | 0.00 | - | 2 | 46 |
| 114.90 | 0.00 | - | - | 0 | 540.00 | 0.05 | 0.00 | - | 40 | 100 |
| - | - | - | - | - | 545.00 | 1.18 | 0.00 | - | - | 0 |
| 105.30 | 0.00 | - | 1 | 0 | 550.00 | 0.05 | 0.00 | - | 1 | 59 |
| 84.85 | 0.00 | - | 1 | 0 | 560.00 | 0.10 | +0.05 | +100.00% | 1 | 57 |
| 93.90 | 0.00 | - | - | 0 | 565.00 | 0.80 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 570.00 | 0.05 | 0.00 | - | 12 | 38 |
| - | - | - | - | - | 575.00 | 0.25 | 0.00 | - | 30 | 30 |
| 88.00 | 0.00 | - | - | 0 | 580.00 | 0.07 | +0.02 | +40.00% | 10 | 141 |
| 92.75 | 0.00 | - | - | 0 | 585.00 | 0.05 | -0.32 | -86.49% | 10 | 41 |
| 68.35 | 0.00 | - | - | 0 | 590.00 | 0.05 | -0.25 | -83.33% | 4 | 136 |
| 73.18 | 0.00 | - | 1 | 1 | 595.00 | 1.35 | 0.00 | - | 1 | 1 |
| 106.12 | +1.97 | +1.89% | 4 | 13 | 600.00 | 0.05 | -0.23 | -82.14% | 11 | 146 |
| 89.23 | 0.00 | - | 10 | 10 | 605.00 | 0.62 | 0.00 | - | 1 | 4 |
| 97.30 | +13.02 | +15.45% | 1 | 40 | 610.00 | 0.32 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 615.00 | 0.20 | 0.00 | - | 50 | 55 |
| 64.34 | 0.00 | - | 3 | 30 | 620.00 | 0.10 | -0.05 | -33.33% | 1 | 49 |
| 38.10 | 0.00 | - | - | 3 | 625.00 | 0.25 | -0.01 | -3.85% | 15 | 37 |
| 63.00 | 0.00 | - | 3 | 15 | 630.00 | 0.10 | 0.00 | - | 6 | 119 |
| 33.20 | 0.00 | - | - | 7 | 635.00 | 0.12 | -0.30 | -71.43% | 20 | 28 |
| 60.02 | 0.00 | - | 1 | 61 | 640.00 | 0.15 | -0.07 | -31.82% | 11 | 349 |
| 23.80 | 0.00 | - | 1 | 5 | 645.00 | 0.61 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 647.50 | 0.50 | 0.00 | - | 77 | 77 |
| 60.60 | +13.60 | +28.94% | 3 | 52 | 650.00 | 0.21 | -0.59 | -73.75% | 9 | 229 |
| - | - | - | - | - | 652.50 | 0.05 | -0.86 | -94.51% | 1 | 18 |
| 40.50 | 0.00 | - | 1 | 5 | 655.00 | 1.00 | 0.00 | - | 13 | 94 |
| - | - | - | - | - | 657.50 | 0.19 | -0.81 | -81.00% | 1 | 8 |
| 52.10 | +12.70 | +32.23% | 5 | 48 | 660.00 | 1.67 | 0.00 | - | 17 | 139 |
| 34.26 | 0.00 | - | 9 | 0 | 662.50 | 1.52 | 0.00 | - | 1 | 16 |
| 30.21 | 0.00 | - | 4 | 512 | 665.00 | 2.25 | 0.00 | - | 2 | 47 |
| 28.01 | 0.00 | - | 2 | 3 | 667.50 | 2.00 | 0.00 | - | 3 | 5 |
| 42.35 | +4.41 | +11.62% | 2 | 57 | 670.00 | 0.41 | -2.39 | -85.36% | 23 | 129 |
| 29.76 | -3.69 | -11.03% | 5 | 38 | 675.00 | 0.21 | -2.39 | -91.92% | 12 | 67 |
| 31.21 | +12.51 | +66.90% | 4 | 134 | 680.00 | 0.42 | -5.29 | -92.64% | 20 | 221 |
| 26.70 | +12.15 | +83.51% | 15 | 45 | 685.00 | 0.65 | -6.05 | -90.30% | 20 | 48 |
| 22.20 | +9.20 | +70.77% | 7 | 109 | 690.00 | 0.70 | -7.13 | -91.06% | 30 | 129 |
| 19.95 | +8.95 | +81.36% | 17 | 30 | 695.00 | 1.77 | -8.33 | -82.48% | 5 | 23 |
| 15.40 | +7.20 | +87.80% | 36 | 132 | 700.00 | 2.28 | -6.50 | -74.03% | 32 | 45 |
| 12.00 | +5.45 | +83.21% | 168 | 41 | 705.00 | 3.90 | -11.50 | -74.68% | 6 | 11 |
| 9.00 | +5.45 | +153.52% | 139 | 113 | 710.00 | 5.45 | -9.35 | -63.18% | 7 | 57 |
| 6.20 | +2.70 | +77.14% | 56 | 52 | 715.00 | 10.00 | -13.60 | -57.63% | 2 | 3 |
| 4.00 | +1.45 | +56.86% | 12 | 119 | 720.00 | 11.50 | -3.60 | -23.84% | 2 | 27 |
| 2.45 | +0.83 | +51.23% | 749 | 74 | 725.00 | - | - | - | - | - |
| 1.70 | +0.55 | +47.83% | 35 | 180 | 730.00 | 34.90 | 0.00 | - | 3 | 9 |
| 1.00 | +0.30 | +42.86% | 151 | 54 | 735.00 | - | - | - | - | - |
| 0.84 | +0.34 | +68.00% | 15 | 76 | 740.00 | 79.40 | 0.00 | - | 2 | 5 |
| 0.53 | -0.67 | -55.83% | 1 | 8 | 745.00 | - | - | - | - | - |
| 0.43 | +0.02 | +4.88% | 1 | 103 | 750.00 | 51.40 | 0.00 | - | 1 | 2 |
| 0.37 | -0.32 | -46.38% | 1 | 3 | 755.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 7 | 127 | 760.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 8 | 8 | 765.00 | - | - | - | - | - |
| 0.63 | -0.52 | -45.22% | 2 | 121 | 770.00 | 86.30 | 0.00 | - | 1 | 1 |
| 0.20 | -0.09 | -31.03% | 20 | 37 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 785.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 16 | 790.00 | 128.30 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 12 | 800.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 35 | 810.00 | 148.10 | 0.00 | - | - | 0 |
| 0.78 | 0.00 | - | 5 | 8 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 35 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 38 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 23 | 850.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 3 | 860.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 7 | 286 | 880.00 | 205.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 890.00 | 215.61 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 1 | 900.00 | 225.99 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 4 | 1 | 910.00 | 236.02 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 0 | 930.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 81 | 80 | 940.00 | - | - | - | - | - |
| - | - | - | - | - | 950.00 | 275.69 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 19 | 19 | 960.00 | 285.72 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 16 | 13 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 93 | 1,000.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 4 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 15 | 1,080.00 | - | - | - | - | - |
