URI - United Rentals, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI200228C001250002020-02-14 2:09PM EST125.0031.509.9010.800.00-2078.61%
URI200228C001260002020-02-25 11:48AM EST126.008.800.000.000.00-7-0.00%
URI200228C001270002020-02-25 6:55PM EST127.007.500.000.000.00---0.00%
URI200228C001290002020-02-25 6:55PM EST129.007.300.000.000.00---0.00%
URI200228C001300002020-02-25 3:01PM EST130.006.900.000.000.00-1800.00%
URI200228C001310002020-02-25 1:58PM EST131.005.800.000.000.00-1400.00%
URI200228C001320002020-02-25 2:43PM EST132.004.300.000.000.00-2900.00%
URI200228C001330002020-02-25 3:29PM EST133.004.000.000.000.00-5200.00%
URI200228C001340002020-02-25 3:11PM EST134.004.043.104.00-0.02-0.49%63066.28%
URI200228C001350002020-02-25 3:18PM EST135.003.280.000.000.00-800.78%
URI200228C001360002020-02-25 3:55PM EST136.002.720.000.000.00-3703.13%
URI200228C001370002020-02-25 3:54PM EST137.002.401.953.00-3.90-61.90%432571.88%
URI200228C001380002020-02-25 2:54PM EST138.001.850.000.000.00-3606.25%
URI200228C001390002020-02-25 2:56PM EST139.001.600.000.000.00-6006.25%
URI200228C001400002020-02-25 3:35PM EST140.001.000.000.000.00-134012.50%
URI200228C001410002020-02-25 2:23PM EST141.000.760.651.55-3.13-80.46%483067.58%
URI200228C001420002020-02-25 3:24PM EST142.000.600.600.90-2.60-81.25%818863.09%
URI200228C001430002020-02-25 3:01PM EST143.000.700.000.000.00-93012.50%
URI200228C001440002020-02-25 3:15PM EST144.000.500.000.000.00-35012.50%
URI200228C001450002020-02-25 3:47PM EST145.000.400.000.000.00-75025.00%
URI200228C001460002020-02-25 3:34PM EST146.000.200.000.000.00-49025.00%
URI200228C001470002020-02-25 3:17PM EST147.000.200.100.25-0.90-81.82%62160.25%
URI200228C001480002020-02-25 3:14PM EST148.000.150.000.000.00-16025.00%
URI200228C001490002020-02-25 9:55AM EST149.000.240.000.000.00-11025.00%
URI200228C001500002020-02-25 2:11PM EST150.000.050.000.000.00-51025.00%
URI200228C001525002020-02-25 10:24AM EST152.500.100.000.000.00-32025.00%
URI200228C001550002020-02-25 3:02PM EST155.000.030.000.000.00-87025.00%
URI200228C001575002020-02-25 2:37PM EST157.500.050.000.000.00-11050.00%
URI200228C001600002020-02-25 9:40AM EST160.000.060.000.000.00-20050.00%
URI200228C001625002020-02-25 9:40AM EST162.500.030.000.000.00-20050.00%
URI200228C001650002020-02-24 1:22PM EST165.000.030.000.000.00-34050.00%
URI200228C001675002020-02-24 3:33PM EST167.500.030.000.000.00-5050.00%
URI200228C001700002020-02-24 10:07AM EST170.000.050.000.000.00-4050.00%
URI200228C001725002020-02-13 11:13AM EST172.500.380.000.000.00-16050.00%
URI200228C001750002020-02-18 9:30AM EST175.000.150.000.000.00-5050.00%
URI200228C001775002020-01-17 11:14AM EST177.501.350.050.100.00-22134.38%
URI200228C001800002020-01-17 9:47AM EST180.001.150.250.050.00-33154.30%
URI200228C001825002020-01-21 12:04AM EST182.500.900.100.000.00--0138.28%
URI200228C001850002020-02-05 2:02PM EST185.000.050.000.000.00-1050.00%
URI200228C001900002020-01-13 10:45AM EST190.000.300.050.050.00--1153.91%
Options de ventepour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI200228P001200002020-02-25 3:51PM EST120.000.300.000.000.00-4025.00%
URI200228P001220002020-02-25 11:50AM EST122.000.100.400.75-0.05-33.33%2-89.94%
URI200228P001250002020-02-25 3:22PM EST125.000.750.000.000.00-13025.00%
URI200228P001260002020-02-25 9:57AM EST126.000.100.000.000.00-1-12.50%
URI200228P001270002020-02-25 3:21PM EST127.001.060.801.60+0.06+6.00%6-82.08%
URI200228P001280002020-02-25 12:48PM EST128.000.600.000.000.00-4-12.50%
URI200228P001290002020-02-25 2:04PM EST129.001.100.000.000.00-1-12.50%
URI200228P001300002020-02-25 3:21PM EST130.001.830.000.000.00-32012.50%
URI200228P001310002020-02-25 3:09PM EST131.001.750.000.000.00-2406.25%
URI200228P001320002020-02-25 12:30PM EST132.002.420.000.000.00-4806.25%
URI200228P001330002020-02-25 3:33PM EST133.003.400.000.000.00-1303.13%
URI200228P001340002020-02-25 3:31PM EST134.003.762.903.60+2.96+370.00%182073.32%
URI200228P001350002020-02-25 2:53PM EST135.003.473.504.30+2.72+362.67%2813676.25%
URI200228P001360002020-02-25 1:25PM EST136.004.200.000.000.00-4800.00%
URI200228P001370002020-02-25 2:04PM EST137.004.800.000.000.00-26300.00%
URI200228P001380002020-02-25 2:24PM EST138.006.300.000.000.00-7700.00%
URI200228P001390002020-02-25 3:09PM EST139.005.350.000.000.00-40100.00%
URI200228P001400002020-02-25 1:14PM EST140.005.000.000.000.00-21000.00%
URI200228P001410002020-02-25 12:55PM EST141.008.300.000.000.00-2000.00%
URI200228P001420002020-02-25 3:10PM EST142.007.607.808.60+4.90+181.48%21019765.82%
URI200228P001430002020-02-25 3:03PM EST143.008.600.000.000.00-3200.00%
URI200228P001440002020-02-25 10:31AM EST144.009.800.000.000.00-2300.00%
URI200228P001450002020-02-25 2:45PM EST145.0010.100.000.000.00-6600.00%
URI200228P001460002020-02-25 12:55PM EST146.009.850.000.000.00-500.00%
URI200228P001470002020-02-25 12:17PM EST147.009.9711.2014.60+3.67+58.25%77579.20%
URI200228P001480002020-02-25 2:03PM EST148.0013.430.000.000.00-1200.00%
URI200228P001490002020-02-25 2:20PM EST149.0014.800.000.000.00-2200.00%
URI200228P001500002020-02-25 3:41PM EST150.0016.1715.0016.00+7.57+88.02%711867.97%
URI200228P001525002020-02-25 2:45PM EST152.5017.360.000.000.00-3200.00%
URI200228P001550002020-02-24 2:01PM EST155.0012.530.000.000.00-200.00%
URI200228P001575002020-02-25 12:53PM EST157.5021.270.000.000.00-300.00%
URI200228P001600002020-02-25 2:40PM EST160.0027.100.000.000.00-1300.00%
URI200228P001625002020-02-24 3:59PM EST162.5020.140.000.000.00-300.00%
URI200228P001650002020-02-19 12:13PM EST165.0011.1528.0032.600.00-51215.63%
URI200228P001675002020-02-19 9:48AM EST167.5011.500.000.000.00-1400.00%
URI200228P001700002020-01-31 2:27PM EST170.0031.0033.0037.800.00-10107.03%
URI200228P001725002020-02-04 12:42PM EST172.5023.580.000.000.00-100.00%
URI200228P001750002020-01-30 1:48PM EST175.0032.580.000.000.00--00.00%
URI200228P001850002020-02-05 9:52AM EST185.0031.0248.0052.800.00--0139.84%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages