La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 788,74 -27,18 (-0,07 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 308,90 +6,00 (+0,26 %) Bitcoin EUR
54 035,40 -3 249,80 (-5,67 %)
United Rentals, Inc. (URI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 04:00PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 102.18% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 66.26% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 51.98% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 81.02% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 79.03% |
| URI240920C00420000 | 2024-03-05 2:50PM EDT | 420.00 | 278.00 | 281.00 | 289.90 | 0.00 | - | 1 | 1 | 94.20% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 114.12% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 41.59% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| URI240920C00490000 | 2024-01-25 10:39AM EDT | 490.00 | 149.50 | 190.00 | 197.00 | 0.00 | - | 1 | 1 | 50.47% |
| URI240920C00500000 | 2024-04-19 9:45AM EDT | 500.00 | 159.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| URI240920C00510000 | 2024-01-18 1:01PM EDT | 510.00 | 100.95 | 168.00 | 173.30 | 0.00 | - | 1 | 3 | 45.61% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 59.90% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI240920C00540000 | 2024-04-12 12:44PM EDT | 540.00 | 161.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI240920C00550000 | 2024-04-29 9:58AM EDT | 550.00 | 162.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| URI240920C00560000 | 2024-03-04 10:35AM EDT | 560.00 | 189.06 | 170.00 | 176.30 | 0.00 | - | 1 | 7 | 73.14% |
| URI240920C00570000 | 2024-03-11 10:40AM EDT | 570.00 | 127.47 | 147.40 | 153.70 | 0.00 | - | 1 | 4 | 60.98% |
| URI240920C00580000 | 2024-03-21 10:18AM EDT | 580.00 | 175.40 | 90.30 | 95.00 | 0.00 | - | 1 | 2 | 22.22% |
| URI240920C00590000 | 2024-03-22 11:49AM EDT | 590.00 | 158.43 | 84.10 | 91.20 | 0.00 | - | 1 | 6 | 26.10% |
| URI240920C00600000 | 2024-04-30 3:59PM EDT | 600.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 4 | 248 | 0.00% |
| URI240920C00610000 | 2024-03-25 10:38AM EDT | 610.00 | 138.87 | 89.10 | 93.50 | 0.00 | - | 1 | 10 | 37.77% |
| URI240920C00620000 | 2024-04-29 3:55PM EDT | 620.00 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| URI240920C00630000 | 2024-04-29 12:00PM EDT | 630.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| URI240920C00640000 | 2024-04-25 10:34AM EDT | 640.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| URI240920C00650000 | 2024-04-24 3:58PM EDT | 650.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| URI240920C00660000 | 2024-04-24 3:58PM EDT | 660.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| URI240920C00670000 | 2024-04-25 11:59AM EDT | 670.00 | 72.62 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.10% |
| URI240920C00680000 | 2024-04-30 2:13PM EDT | 680.00 | 62.77 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.78% |
| URI240920C00690000 | 2024-04-30 12:05PM EDT | 690.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| URI240920C00700000 | 2024-04-30 10:16AM EDT | 700.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 1.56% |
| URI240920C00710000 | 2024-04-30 12:05PM EDT | 710.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 1.56% |
| URI240920C00720000 | 2024-04-30 3:57PM EDT | 720.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 3.13% |
| URI240920C00730000 | 2024-04-30 12:11PM EDT | 730.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| URI240920C00740000 | 2024-04-25 3:20PM EDT | 740.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| URI240920C00750000 | 2024-04-30 3:36PM EDT | 750.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| URI240920C00760000 | 2024-04-29 12:00PM EDT | 760.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| URI240920C00770000 | 2024-04-25 11:32AM EDT | 770.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| URI240920C00780000 | 2024-04-25 11:07AM EDT | 780.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| URI240920C00790000 | 2024-04-11 10:14AM EDT | 790.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| URI240920C00800000 | 2024-04-29 11:02AM EDT | 800.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| URI240920C00810000 | 2024-04-29 1:40PM EDT | 810.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| URI240920C00820000 | 2024-04-30 3:50PM EDT | 820.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 19 | 122 | 6.25% |
| URI240920C00830000 | 2024-04-24 12:35PM EDT | 830.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 6.25% |
| URI240920C00840000 | 2024-04-24 12:34PM EDT | 840.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| URI240920C00850000 | 2024-04-30 11:25AM EDT | 850.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| URI240920C00860000 | 2024-04-30 12:28PM EDT | 860.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| URI240920C00870000 | 2024-04-30 11:37AM EDT | 870.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| URI240920C00880000 | 2024-04-30 11:37AM EDT | 880.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| URI240920C00890000 | 2024-04-26 11:59AM EDT | 890.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI240920C00900000 | 2024-04-30 11:33AM EDT | 900.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| URI240920C00920000 | 2024-03-20 2:56PM EDT | 920.00 | 15.50 | 3.20 | 4.30 | 0.00 | - | 1 | 48 | 33.14% |
| URI240920C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI240920C00940000 | 2024-04-03 3:00PM EDT | 940.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI240920C00950000 | 2024-04-30 12:10PM EDT | 950.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 12.50% |
| URI240920C00960000 | 2024-04-25 1:27PM EDT | 960.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| URI240920C01000000 | 2024-04-25 12:24PM EDT | 1,000.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URI240920C01080000 | 2024-04-15 2:17PM EDT | 1,080.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-03-08 10:55AM EDT | 280.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 61.47% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 72.71% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 66.75% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 73.87% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 72.69% |
| URI240920P00330000 | 2024-02-15 12:09PM EDT | 330.00 | 2.06 | 0.05 | 5.70 | 0.00 | - | 1 | 4 | 63.82% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 25.00% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 59.97% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 58.72% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| URI240920P00400000 | 2024-04-22 11:27AM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 12.50% |
| URI240920P00410000 | 2024-04-29 10:32AM EDT | 410.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 51.32% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 49.78% |
| URI240920P00450000 | 2024-04-15 10:52AM EDT | 450.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| URI240920P00460000 | 2024-03-19 11:37AM EDT | 460.00 | 6.30 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 47.68% |
| URI240920P00470000 | 2024-04-25 1:26PM EDT | 470.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| URI240920P00480000 | 2024-03-19 1:42PM EDT | 480.00 | 8.90 | 9.50 | 11.00 | 0.00 | - | 4 | 19 | 47.23% |
| URI240920P00490000 | 2024-04-25 12:39PM EDT | 490.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| URI240920P00500000 | 2024-04-17 10:23AM EDT | 500.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 100 | 305 | 6.25% |
| URI240920P00510000 | 2024-04-29 12:22PM EDT | 510.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| URI240920P00520000 | 2024-04-29 12:22PM EDT | 520.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| URI240920P00530000 | 2024-04-17 12:53PM EDT | 530.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| URI240920P00540000 | 2024-04-26 9:40AM EDT | 540.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| URI240920P00550000 | 2024-04-29 10:30AM EDT | 550.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| URI240920P00560000 | 2024-04-26 12:00PM EDT | 560.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| URI240920P00570000 | 2024-04-23 12:55PM EDT | 570.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| URI240920P00580000 | 2024-04-26 2:54PM EDT | 580.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| URI240920P00590000 | 2024-04-02 12:36PM EDT | 590.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| URI240920P00600000 | 2024-04-30 12:01PM EDT | 600.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 34 | 141 | 3.13% |
| URI240920P00610000 | 2024-04-29 2:56PM EDT | 610.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| URI240920P00620000 | 2024-04-26 3:43PM EDT | 620.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| URI240920P00630000 | 2024-04-30 10:21AM EDT | 630.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| URI240920P00640000 | 2024-04-30 10:00AM EDT | 640.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| URI240920P00650000 | 2024-04-30 11:13AM EDT | 650.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.78% |
| URI240920P00660000 | 2024-04-26 2:52PM EDT | 660.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.39% |
| URI240920P00670000 | 2024-04-25 10:07AM EDT | 670.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| URI240920P00680000 | 2024-04-25 10:07AM EDT | 680.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| URI240920P00690000 | 2024-04-30 1:38PM EDT | 690.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| URI240920P00700000 | 2024-04-29 12:43PM EDT | 700.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 156 | 121 | 0.00% |
| URI240920P00710000 | 2024-04-17 11:07AM EDT | 710.00 | 95.59 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| URI240920P00720000 | 2024-04-30 11:21AM EDT | 720.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| URI240920P00730000 | 2024-04-30 2:04PM EDT | 730.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 33.85% |
| URI240920P00770000 | 2024-03-21 3:46PM EDT | 770.00 | 90.00 | 148.20 | 155.30 | 0.00 | - | - | 2 | 51.50% |
| URI240920P00800000 | 2024-03-28 3:36PM EDT | 800.00 | 108.15 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
