La bourse est fermée
Dow Jones
39 060,16 +175,90 (+0,45 %) Nasdaq
16 303,62 -28,93 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 860,69 -892,10 (-1,52 %)
United Rentals, Inc. (URI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:34PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00570000 | 2024-04-17 2:25PM EDT | 570.00 | 82.70 | 103.50 | 111.00 | 0.00 | - | - | 1 | 58.31% |
| URI240524C00600000 | 2024-05-08 9:49AM EDT | 600.00 | 69.58 | 74.10 | 81.10 | -15.67 | -18.38% | 1 | 1 | 45.11% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 650.00 | 31.02 | 32.80 | 36.50 | 0.00 | - | - | 2 | 33.89% |
| URI240524C00660000 | 2024-04-26 10:44AM EDT | 660.00 | 40.60 | 26.30 | 29.00 | 0.00 | - | 1 | 4 | 32.36% |
| URI240524C00670000 | 2024-05-07 11:31AM EDT | 670.00 | 27.50 | 20.60 | 22.90 | 0.00 | - | 1 | 6 | 32.11% |
| URI240524C00680000 | 2024-05-07 11:54AM EDT | 680.00 | 22.17 | 15.40 | 17.40 | 0.00 | - | 1 | 6 | 31.45% |
| URI240524C00690000 | 2024-05-07 3:35PM EDT | 690.00 | 11.35 | 11.50 | 13.20 | 0.00 | - | 5 | 19 | 31.57% |
| URI240524C00700000 | 2024-05-08 12:12PM EDT | 700.00 | 6.89 | 8.00 | 9.20 | -1.11 | -13.88% | 4 | 17 | 30.55% |
| URI240524C00710000 | 2024-05-08 11:23AM EDT | 710.00 | 4.00 | 5.70 | 6.60 | -2.80 | -41.18% | 1 | 26 | 30.68% |
| URI240524C00720000 | 2024-05-06 10:26AM EDT | 720.00 | 4.50 | 2.25 | 4.60 | 0.00 | - | 1 | 9 | 30.73% |
| URI240524C00730000 | 2024-05-08 11:53AM EDT | 730.00 | 2.34 | 2.20 | 2.95 | -4.66 | -66.57% | 2 | 7 | 30.23% |
| URI240524C00740000 | 2024-05-06 10:55AM EDT | 740.00 | 2.32 | 1.25 | 2.00 | 0.00 | - | 3 | 21 | 30.53% |
| URI240524C00750000 | 2024-04-23 9:30AM EDT | 750.00 | 3.50 | 0.80 | 1.50 | 0.00 | - | 10 | 11 | 31.64% |
| URI240524C00760000 | 2024-04-29 1:36PM EDT | 760.00 | 8.10 | 0.15 | 1.40 | 0.00 | - | 1 | 1 | 34.24% |
| URI240524C00780000 | 2024-05-06 10:27AM EDT | 780.00 | 0.97 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 40.13% |
| URI240524C00800000 | 2024-04-29 11:43AM EDT | 800.00 | 2.30 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 46.33% |
| URI240524C00820000 | 2024-05-07 10:05AM EDT | 820.00 | 0.38 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 58.06% |
| URI240524C00920000 | 2024-04-26 9:30AM EDT | 920.00 | 0.85 | 0.05 | 5.20 | 0.00 | - | 2 | 2 | 83.45% |
| URI240524C00950000 | 2024-04-26 9:30AM EDT | 950.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.68% |
| URI240524C00960000 | 2024-05-07 1:41PM EDT | 960.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 9 | 86 | 60.45% |
| URI240524C00970000 | 2024-04-29 9:30AM EDT | 970.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 64.31% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 12 | 114.45% |
| URI240524P00530000 | 2024-04-19 3:13PM EDT | 530.00 | 4.95 | 0.05 | 5.30 | 0.00 | - | 2 | 2 | 74.84% |
| URI240524P00540000 | 2024-04-16 9:30AM EDT | 540.00 | 3.80 | 0.05 | 5.30 | 0.00 | - | - | 1 | 70.24% |
| URI240524P00550000 | 2024-04-22 3:44PM EDT | 550.00 | 5.60 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 51.39% |
| URI240524P00560000 | 2024-04-23 10:35AM EDT | 560.00 | 3.97 | 0.05 | 1.50 | 0.00 | - | - | 4 | 53.91% |
| URI240524P00570000 | 2024-04-05 9:30AM EDT | 570.00 | 4.40 | 0.40 | 4.80 | 0.00 | - | 5 | 5 | 56.30% |
| URI240524P00580000 | 2024-04-10 12:03PM EDT | 580.00 | 6.00 | 0.35 | 1.50 | 0.00 | - | - | 3 | 45.73% |
| URI240524P00590000 | 2024-04-29 2:40PM EDT | 590.00 | 0.93 | 0.05 | 3.70 | 0.00 | - | 1 | 32 | 52.11% |
| URI240524P00600000 | 2024-05-07 10:04AM EDT | 600.00 | 1.15 | 0.90 | 1.40 | 0.00 | - | 1 | 7 | 37.05% |
| URI240524P00610000 | 2024-05-01 2:38PM EDT | 610.00 | 6.60 | 1.40 | 2.25 | 0.00 | - | 1 | 24 | 37.12% |
| URI240524P00620000 | 2024-05-07 10:21AM EDT | 620.00 | 1.99 | 2.15 | 2.75 | 0.00 | - | 1 | 17 | 34.68% |
| URI240524P00630000 | 2024-05-06 3:44PM EDT | 630.00 | 3.50 | 3.30 | 4.10 | 0.00 | - | 1 | 37 | 34.33% |
| URI240524P00640000 | 2024-05-07 1:09PM EDT | 640.00 | 3.80 | 4.70 | 5.80 | 0.00 | - | 1 | 23 | 33.63% |
| URI240524P00650000 | 2024-05-07 12:59PM EDT | 650.00 | 5.52 | 7.00 | 8.30 | 0.00 | - | 17 | 42 | 33.47% |
| URI240524P00660000 | 2024-05-01 2:38PM EDT | 660.00 | 23.40 | 9.80 | 11.50 | 0.00 | - | 1 | 4 | 33.29% |
| URI240524P00670000 | 2024-04-29 1:34PM EDT | 670.00 | 9.80 | 12.80 | 15.40 | 0.00 | - | 2 | 4 | 32.98% |
| URI240524P00680000 | 2024-04-30 11:22AM EDT | 680.00 | 24.25 | 17.50 | 20.30 | 0.00 | - | 16 | 9 | 32.99% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 690.00 | 43.87 | 22.00 | 26.10 | 0.00 | - | 1 | 3 | 33.15% |
| URI240524P00700000 | 2024-04-30 11:36AM EDT | 700.00 | 36.60 | 29.40 | 33.50 | 0.00 | - | - | 1 | 34.84% |
| URI240524P00710000 | 2024-04-29 1:48PM EDT | 710.00 | 24.00 | 36.30 | 41.50 | 0.00 | - | - | 1 | 36.63% |
| URI240524P00750000 | 2024-04-30 11:31AM EDT | 750.00 | 76.00 | 70.20 | 78.90 | 0.00 | - | 2 | 1 | 49.15% |
