La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 669,98 -74,76 (-0,12 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 227.22 | 200.10 | 206.00 | 0.00 | - | - | 1 | 49.43% |
| URI250620C00530000 | 2024-05-20 11:18AM EDT | 530.00 | 225.85 | 171.00 | 180.00 | 0.00 | - | 2 | 2 | 48.23% |
| URI250620C00550000 | 2024-06-07 2:13PM EDT | 550.00 | 161.96 | 158.00 | 164.60 | 0.00 | - | 1 | 1 | 46.22% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 580.00 | 179.94 | 139.00 | 147.00 | 0.00 | - | - | 8 | 45.36% |
| URI250620C00600000 | 2024-06-06 3:31PM EDT | 600.00 | 122.17 | 128.00 | 134.80 | 0.00 | - | 2 | 4 | 44.33% |
| URI250620C00620000 | 2024-06-04 12:53PM EDT | 620.00 | 105.60 | 117.00 | 123.00 | 0.00 | - | 2 | 1 | 43.29% |
| URI250620C00630000 | 2024-06-03 12:06PM EDT | 630.00 | 110.00 | 111.70 | 119.00 | 0.00 | - | 1 | 1 | 43.45% |
| URI250620C00650000 | 2024-06-07 10:19AM EDT | 650.00 | 105.00 | 101.80 | 109.00 | 0.00 | - | 1 | 2 | 42.82% |
| URI250620C00660000 | 2024-05-29 3:40PM EDT | 660.00 | 104.60 | 96.30 | 103.00 | 0.00 | - | 2 | 3 | 42.05% |
| URI250620C00670000 | 2024-06-06 11:33AM EDT | 670.00 | 90.65 | 92.00 | 97.90 | 0.00 | - | 2 | 4 | 41.58% |
| URI250620C00680000 | 2024-06-03 10:21AM EDT | 680.00 | 92.70 | 88.00 | 94.00 | 0.00 | - | 1 | 1 | 41.52% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 690.00 | 114.00 | 82.00 | 90.00 | 0.00 | - | 15 | 15 | 41.38% |
| URI250620C00700000 | 2024-05-15 10:09AM EDT | 700.00 | 124.60 | 79.10 | 85.00 | 0.00 | - | 7 | 8 | 40.80% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 710.00 | 99.08 | 75.80 | 81.00 | 0.00 | - | - | 1 | 40.56% |
| URI250620C00720000 | 2024-06-04 2:24PM EDT | 720.00 | 69.45 | 72.20 | 77.00 | 0.00 | - | 1 | 9 | 40.27% |
| URI250620C00740000 | 2024-05-07 9:55AM EDT | 740.00 | 90.14 | 58.30 | 64.00 | 0.00 | - | - | 1 | 37.61% |
| URI250620C00750000 | 2024-06-03 12:21PM EDT | 750.00 | 59.87 | 61.20 | 66.00 | 0.00 | - | 5 | 5 | 39.50% |
| URI250620C00760000 | 2024-06-03 12:21PM EDT | 760.00 | 56.69 | 58.10 | 63.00 | 0.00 | - | 5 | 6 | 39.41% |
| URI250620C00770000 | 2024-06-03 11:27AM EDT | 770.00 | 56.30 | 55.10 | 61.00 | 0.00 | - | 1 | 1 | 39.66% |
| URI250620C00800000 | 2024-06-07 10:32AM EDT | 800.00 | 49.50 | 46.90 | 51.80 | 0.00 | - | 2 | 5 | 38.92% |
| URI250620C00840000 | 2024-05-28 11:08AM EDT | 840.00 | 50.34 | 37.20 | 42.00 | 0.00 | - | 1 | 1 | 38.33% |
| URI250620C00940000 | 2024-05-31 9:59AM EDT | 940.00 | 30.00 | 20.60 | 25.80 | 0.00 | - | 1 | 1 | 37.95% |
| URI250620C01000000 | 2024-05-14 12:18PM EDT | 1,000.00 | 27.91 | 13.90 | 19.00 | 0.00 | - | 1 | 1 | 37.68% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620P00340000 | 2024-06-04 1:14PM EDT | 340.00 | 7.30 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 49.44% |
| URI250620P00390000 | 2024-05-16 2:45PM EDT | 390.00 | 10.20 | 9.50 | 15.90 | 0.00 | - | 1 | 2 | 45.47% |
| URI250620P00450000 | 2024-05-03 11:20AM EDT | 450.00 | 19.00 | 14.40 | 20.50 | 0.00 | - | 1 | 1 | 38.81% |
| URI250620P00460000 | 2024-05-13 11:10AM EDT | 460.00 | 16.25 | 18.30 | 24.50 | 0.00 | - | 2 | 2 | 39.83% |
| URI250620P00470000 | 2024-05-28 9:49AM EDT | 470.00 | 21.50 | 21.50 | 26.60 | 0.00 | - | 1 | 1 | 39.45% |
| URI250620P00480000 | 2024-06-10 1:11PM EDT | 480.00 | 25.54 | 23.50 | 28.40 | -3.46 | -11.93% | 2 | 3 | 38.81% |
| URI250620P00490000 | 2024-05-20 12:47PM EDT | 490.00 | 20.40 | 25.40 | 30.60 | 0.00 | - | 2 | 2 | 38.36% |
| URI250620P00500000 | 2024-06-05 12:40PM EDT | 500.00 | 31.00 | 26.70 | 33.70 | 0.00 | - | 2 | 5 | 38.34% |
| URI250620P00510000 | 2024-06-05 10:00AM EDT | 510.00 | 36.00 | 30.10 | 35.80 | 0.00 | - | - | 3 | 37.70% |
| URI250620P00540000 | 2024-05-21 11:41AM EDT | 540.00 | 33.00 | 38.00 | 43.90 | 0.00 | - | - | 4 | 36.35% |
| URI250620P00550000 | 2024-05-15 2:51PM EDT | 550.00 | 32.21 | 41.20 | 47.00 | 0.00 | - | - | 5 | 35.97% |
| URI250620P00560000 | 2024-05-31 2:59PM EDT | 560.00 | 43.12 | 44.40 | 51.00 | 0.00 | - | 22 | 23 | 35.93% |
| URI250620P00580000 | 2024-06-07 2:55PM EDT | 580.00 | 55.00 | 52.10 | 56.90 | 0.00 | - | 5 | 5 | 34.71% |
| URI250620P00590000 | 2024-05-06 10:34AM EDT | 590.00 | 50.10 | 58.90 | 63.00 | 0.00 | - | - | 1 | 35.34% |
| URI250620P00600000 | 2024-05-22 3:49PM EDT | 600.00 | 52.50 | 59.30 | 65.00 | 0.00 | - | 1 | 15 | 34.18% |
| URI250620P00630000 | 2024-05-21 11:27AM EDT | 630.00 | 59.25 | 72.00 | 77.00 | 0.00 | - | 1 | 6 | 32.84% |
| URI250620P00650000 | 2024-05-29 11:56AM EDT | 650.00 | 80.30 | 80.30 | 86.00 | 0.00 | - | 2 | 37 | 32.01% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 680.00 | 80.79 | 98.00 | 102.00 | 0.00 | - | - | 1 | 31.24% |
| URI250620P00690000 | 2024-05-10 1:15PM EDT | 690.00 | 85.28 | 103.10 | 108.00 | 0.00 | - | - | 1 | 31.10% |
| URI250620P00700000 | 2024-05-21 12:39PM EDT | 700.00 | 90.80 | 107.00 | 112.70 | 0.00 | - | - | 10 | 30.40% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 710.00 | 96.30 | 114.50 | 119.00 | 0.00 | - | - | 34 | 30.24% |
| URI250620P00730000 | 2024-05-10 12:20PM EDT | 730.00 | 106.60 | 125.70 | 132.00 | 0.00 | - | - | 32 | 29.88% |
| URI250620P00740000 | 2024-05-10 12:20PM EDT | 740.00 | 112.00 | 131.00 | 138.00 | 0.00 | - | - | 16 | 29.40% |
