La bourse ferme dans 8 h 8 min
CAC 40
7 691,34 +29,04 (+0,38 %) Euro Stoxx 50
4 959,87 +23,90 (+0,48 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 751,65 +756,51 (+1,33 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00450000 | 2024-06-18 9:42AM EDT | 450.00 | 167.36 | 185.10 | 195.00 | 0.00 | - | - | 5 | 272.63% |
| URI240628C00580000 | 2024-06-25 3:59PM EDT | 580.00 | 61.00 | 56.60 | 63.90 | -3.50 | -5.43% | 7 | 9 | 96.73% |
| URI240628C00590000 | 2024-06-21 3:20PM EDT | 590.00 | 43.60 | 46.70 | 53.60 | 0.00 | - | 20 | 20 | 82.31% |
| URI240628C00600000 | 2024-06-25 11:58AM EDT | 600.00 | 34.60 | 36.90 | 44.00 | -5.12 | -12.89% | 1 | 10 | 73.29% |
| URI240628C00610000 | 2024-06-20 11:07AM EDT | 610.00 | 33.57 | 27.70 | 34.60 | 0.00 | - | 1 | 5 | 64.55% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 23.70 | 30.80 | 0.00 | - | - | 2 | 64.77% |
| URI240628C00620000 | 2024-06-24 12:35PM EDT | 620.00 | 29.55 | 19.90 | 23.90 | 0.00 | - | 1 | 45 | 46.99% |
| URI240628C00625000 | 2024-06-25 12:03PM EDT | 625.00 | 12.00 | 16.10 | 19.20 | -3.30 | -21.57% | 1 | 15 | 41.75% |
| URI240628C00627500 | 2024-06-21 3:47PM EDT | 627.50 | 17.73 | 14.30 | 17.10 | 0.00 | - | 1 | 1 | 40.19% |
| URI240628C00630000 | 2024-06-25 3:17PM EDT | 630.00 | 14.10 | 13.20 | 16.20 | -0.40 | -2.76% | 11 | 29 | 44.09% |
| URI240628C00632500 | 2024-06-25 2:18PM EDT | 632.50 | 10.35 | 11.60 | 14.70 | -12.65 | -55.00% | 7 | 4 | 44.47% |
| URI240628C00635000 | 2024-06-25 12:28PM EDT | 635.00 | 7.10 | 9.90 | 13.00 | -10.30 | -59.20% | 2 | 12 | 43.53% |
| URI240628C00637500 | 2024-06-25 3:48PM EDT | 637.50 | 9.40 | 9.00 | 10.20 | -4.90 | -34.27% | 4 | 11 | 37.41% |
| URI240628C00640000 | 2024-06-25 2:29PM EDT | 640.00 | 8.40 | 7.60 | 8.80 | -9.90 | -54.10% | 11 | 33 | 37.02% |
| URI240628C00642500 | 2024-06-25 3:53PM EDT | 642.50 | 6.30 | 6.30 | 7.50 | -5.22 | -45.31% | 5 | 20 | 36.57% |
| URI240628C00645000 | 2024-06-25 3:54PM EDT | 645.00 | 5.68 | 4.90 | 6.80 | -5.12 | -47.41% | 4 | 14 | 38.25% |
| URI240628C00647500 | 2024-06-24 1:56PM EDT | 647.50 | 10.10 | 4.20 | 5.50 | 0.00 | - | 7 | 8 | 36.79% |
| URI240628C00650000 | 2024-06-25 3:49PM EDT | 650.00 | 3.92 | 3.50 | 4.60 | -4.28 | -52.20% | 6 | 33 | 36.59% |
| URI240628C00652500 | 2024-06-25 1:54PM EDT | 652.50 | 1.92 | 2.80 | 3.90 | -5.28 | -73.33% | 16 | 5 | 36.86% |
| URI240628C00655000 | 2024-06-25 3:54PM EDT | 655.00 | 2.56 | 2.20 | 4.80 | -3.24 | -55.86% | 7 | 14 | 44.87% |
| URI240628C00657500 | 2024-06-25 11:21AM EDT | 657.50 | 1.00 | 1.70 | 3.00 | -5.20 | -83.87% | 1 | 15 | 38.75% |
| URI240628C00660000 | 2024-06-25 3:29PM EDT | 660.00 | 1.80 | 1.30 | 4.00 | -3.00 | -62.50% | 5 | 43 | 47.44% |
| URI240628C00662500 | 2024-06-25 2:38PM EDT | 662.50 | 1.07 | 0.95 | 2.20 | -4.23 | -79.81% | 11 | 52 | 39.80% |
| URI240628C00665000 | 2024-06-25 12:08PM EDT | 665.00 | 0.40 | 0.70 | 1.40 | -4.30 | -91.49% | 4 | 10 | 36.68% |
| URI240628C00667500 | 2024-06-24 9:59AM EDT | 667.50 | 3.50 | 0.50 | 2.00 | 0.00 | - | 1 | 11 | 43.82% |
| URI240628C00670000 | 2024-06-25 3:16PM EDT | 670.00 | 0.55 | 0.40 | 1.15 | -1.45 | -72.50% | 12 | 36 | 39.38% |
| URI240628C00675000 | 2024-06-25 9:41AM EDT | 675.00 | 0.60 | 0.15 | 2.90 | -1.15 | -65.71% | 16 | 48 | 58.11% |
| URI240628C00680000 | 2024-06-25 12:52PM EDT | 680.00 | 0.50 | 0.10 | 0.45 | -0.40 | -44.44% | 3 | 38 | 39.31% |
| URI240628C00685000 | 2024-06-25 2:42PM EDT | 685.00 | 0.17 | 0.10 | 0.35 | -0.93 | -84.55% | 1 | 6 | 41.14% |
| URI240628C00690000 | 2024-06-25 12:52PM EDT | 690.00 | 0.22 | 0.05 | 0.50 | -0.23 | -51.11% | 4 | 25 | 47.75% |
| URI240628C00695000 | 2024-06-25 12:52PM EDT | 695.00 | 0.20 | 0.05 | 0.30 | -0.36 | -64.29% | 4 | 9 | 47.02% |
| URI240628C00700000 | 2024-06-20 3:21PM EDT | 700.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 3 | 10 | 47.31% |
| URI240628C00705000 | 2024-06-24 10:45AM EDT | 705.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 100 | 101 | 68.16% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 0.05 | 0.00 | 1.00 | -4.98 | -99.01% | 4 | 10 | 62.09% |
| URI240628C00720000 | 2024-06-25 3:38PM EDT | 720.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 16 | 12 | 50.20% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 81.98% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 87.74% |
| URI240628C00750000 | 2024-06-24 10:00AM EDT | 750.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 65.63% |
| URI240628C00760000 | 2024-06-24 10:02AM EDT | 760.00 | 0.06 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 110.91% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 75.00% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 134.89% |
| URI240628C00800000 | 2024-06-24 9:39AM EDT | 800.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 50 | 50 | 144.17% |
| URI240628C00820000 | 2024-06-21 11:35AM EDT | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 101.56% |
| URI240628C00830000 | 2024-06-20 11:28AM EDT | 830.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 141.50% |
| URI240628C00840000 | 2024-06-24 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 99.61% |
| URI240628C00860000 | 2024-06-21 11:36AM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 114.06% |
| URI240628C00880000 | 2024-06-21 9:44AM EDT | 880.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 6 | 8 | 170.61% |
| URI240628C00890000 | 2024-06-21 10:12AM EDT | 890.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 149.12% |
| URI240628C00900000 | 2024-06-21 9:40AM EDT | 900.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 59 | 153.52% |
| URI240628C00910000 | 2024-06-20 10:39AM EDT | 910.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 21 | 196.73% |
| URI240628C00920000 | 2024-06-20 3:22PM EDT | 920.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 14 | 190.14% |
| URI240628C00930000 | 2024-06-20 9:42AM EDT | 930.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 153.91% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 1 | 222.22% |
| URI240628C00950000 | 2024-06-20 9:46AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 98 | 139.84% |
| URI240628C00960000 | 2024-06-20 9:46AM EDT | 960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 142.97% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 63 | 177.73% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:53AM EDT | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 65 | 268 | 218.75% |
| URI240628P00370000 | 2024-06-17 9:44AM EDT | 370.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 223.05% |
| URI240628P00380000 | 2024-06-17 9:46AM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 213.28% |
| URI240628P00390000 | 2024-06-17 10:35AM EDT | 390.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 225.00% |
| URI240628P00420000 | 2024-06-20 11:47AM EDT | 420.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 179.30% |
| URI240628P00430000 | 2024-06-20 11:28AM EDT | 430.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 170.12% |
| URI240628P00450000 | 2024-06-24 9:49AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 138.67% |
| URI240628P00470000 | 2024-06-24 9:33AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 115.63% |
| URI240628P00480000 | 2024-06-21 1:57PM EDT | 480.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 107 | 126.95% |
| URI240628P00500000 | 2024-06-24 10:29AM EDT | 500.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 11 | 110.55% |
| URI240628P00530000 | 2024-06-21 3:58PM EDT | 530.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 116.02% |
| URI240628P00535000 | 2024-06-25 3:36PM EDT | 535.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 75.00% |
| URI240628P00540000 | 2024-06-24 2:27PM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 37 | 103.47% |
| URI240628P00545000 | 2024-06-20 11:54AM EDT | 545.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 73.44% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 67.38% |
| URI240628P00555000 | 2024-06-21 12:14PM EDT | 555.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 6 | 6 | 81.01% |
| URI240628P00560000 | 2024-06-25 11:39AM EDT | 560.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 20 | 62.40% |
| URI240628P00565000 | 2024-06-18 2:59PM EDT | 565.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | - | 2 | 81.59% |
| URI240628P00570000 | 2024-06-25 12:31PM EDT | 570.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 55.08% |
| URI240628P00575000 | 2024-06-25 10:09AM EDT | 575.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 34 | 10 | 56.54% |
| URI240628P00580000 | 2024-06-21 3:37PM EDT | 580.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 37 | 52.64% |
| URI240628P00585000 | 2024-06-25 3:44PM EDT | 585.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 7 | 18 | 50.44% |
| URI240628P00590000 | 2024-06-25 12:31PM EDT | 590.00 | 1.27 | 0.10 | 0.70 | 0.00 | - | 1 | 28 | 50.29% |
| URI240628P00595000 | 2024-06-24 12:51PM EDT | 595.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 5 | 47.02% |
| URI240628P00600000 | 2024-06-25 3:41PM EDT | 600.00 | 0.33 | 0.20 | 0.40 | 0.00 | - | 36 | 139 | 41.65% |
| URI240628P00605000 | 2024-06-25 2:21PM EDT | 605.00 | 0.67 | 0.35 | 0.60 | 0.00 | - | 13 | 44 | 40.55% |
| URI240628P00610000 | 2024-06-25 3:15PM EDT | 610.00 | 0.75 | 0.50 | 2.05 | 0.00 | - | 47 | 144 | 50.05% |
| URI240628P00615000 | 2024-06-25 3:20PM EDT | 615.00 | 1.10 | 0.80 | 1.40 | 0.00 | - | 29 | 22 | 39.11% |
| URI240628P00620000 | 2024-06-25 10:24AM EDT | 620.00 | 2.95 | 1.50 | 2.05 | 0.00 | - | 3 | 172 | 38.22% |
| URI240628P00625000 | 2024-06-25 3:11PM EDT | 625.00 | 2.96 | 1.75 | 2.95 | 0.00 | - | 45 | 69 | 37.34% |
| URI240628P00627500 | 2024-06-25 12:53PM EDT | 627.50 | 6.70 | 2.85 | 3.70 | 0.00 | - | 14 | 2 | 37.87% |
| URI240628P00630000 | 2024-06-25 3:59PM EDT | 630.00 | 3.77 | 3.40 | 4.30 | 0.00 | - | 75 | 111 | 37.11% |
| URI240628P00632500 | 2024-06-25 2:33PM EDT | 632.50 | 5.15 | 4.20 | 5.40 | 0.00 | - | 1 | 4 | 38.28% |
| URI240628P00635000 | 2024-06-25 3:08PM EDT | 635.00 | 5.79 | 4.90 | 6.20 | 0.00 | - | 14 | 22 | 37.52% |
| URI240628P00637500 | 2024-06-25 11:53AM EDT | 637.50 | 11.00 | 6.00 | 7.10 | 0.00 | - | 3 | 8 | 36.76% |
| URI240628P00640000 | 2024-06-25 2:24PM EDT | 640.00 | 8.80 | 7.40 | 8.30 | 0.00 | - | 6 | 57 | 36.81% |
| URI240628P00642500 | 2024-06-25 10:13AM EDT | 642.50 | 10.97 | 8.40 | 9.60 | 0.00 | - | 1 | 2 | 36.79% |
| URI240628P00645000 | 2024-06-25 2:24PM EDT | 645.00 | 11.60 | 9.70 | 12.00 | 0.00 | - | 5 | 19 | 41.10% |
| URI240628P00650000 | 2024-06-24 3:41PM EDT | 650.00 | 11.00 | 11.80 | 16.80 | 0.00 | - | 3 | 27 | 48.83% |
| URI240628P00655000 | 2024-06-18 3:27PM EDT | 655.00 | 22.51 | 14.70 | 19.30 | 0.00 | - | - | 2 | 44.63% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 19.60 | 24.20 | 0.00 | - | 1 | 8 | 50.92% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 22.60 | 29.70 | 0.00 | - | 1 | 1 | 60.03% |
| URI240628P00670000 | 2024-06-17 10:20AM EDT | 670.00 | 58.18 | 27.00 | 33.80 | 0.00 | - | 4 | 10 | 61.10% |
| URI240628P00680000 | 2024-06-20 12:53PM EDT | 680.00 | 46.37 | 37.30 | 44.00 | 0.00 | - | 1 | 4 | 73.68% |
| URI240628P00690000 | 2024-06-20 10:31AM EDT | 690.00 | 47.95 | 47.10 | 54.00 | 0.00 | - | 1 | 2 | 55.23% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 65.40 | 74.40 | 0.00 | - | 4 | 4 | 58.45% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 223.30% |
