Marchés français ouverture 6 h 14 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 642,47 +13,99 (+0,04 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 818,07 -479,14 (-0,79 %)
United Rentals, Inc. (URI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426C00530000 | 2024-04-25 2:55PM EDT | 530.00 | 161.42 | 156.10 | 166.00 | +54.59 | +51.10% | 2 | 1 | 202.73% |
| URI240426C00580000 | 2024-04-25 1:17PM EDT | 580.00 | 110.30 | 106.50 | 114.40 | +62.57 | +131.09% | 1 | 1 | 250.05% |
| URI240426C00590000 | 2024-03-08 2:04PM EDT | 590.00 | 105.00 | 116.10 | 126.00 | 0.00 | - | 2 | 2 | 427.34% |
| URI240426C00600000 | 2024-04-25 3:53PM EDT | 600.00 | 89.50 | 86.60 | 94.60 | +31.99 | +55.63% | 4 | 12 | 215.77% |
| URI240426C00610000 | 2024-04-23 10:36AM EDT | 610.00 | 49.10 | 76.60 | 84.70 | -6.20 | -11.21% | 2 | 8 | 198.36% |
| URI240426C00620000 | 2024-04-25 12:44PM EDT | 620.00 | 69.70 | 66.30 | 74.40 | +30.13 | +76.14% | 2 | 12 | 174.93% |
| URI240426C00625000 | 2024-04-22 11:54AM EDT | 625.00 | 57.00 | 62.10 | 68.90 | +37.00 | +185.00% | 2 | 7 | 158.15% |
| URI240426C00630000 | 2024-04-25 1:55PM EDT | 630.00 | 61.00 | 56.60 | 64.00 | +25.40 | +71.35% | 14 | 30 | 150.39% |
| URI240426C00635000 | 2024-04-25 1:06PM EDT | 635.00 | 56.88 | 52.10 | 59.10 | +27.46 | +93.34% | 5 | 20 | 142.46% |
| URI240426C00640000 | 2024-04-25 1:09PM EDT | 640.00 | 54.20 | 47.00 | 54.10 | +25.96 | +91.93% | 14 | 31 | 133.03% |
| URI240426C00645000 | 2024-04-25 10:09AM EDT | 645.00 | 13.70 | 41.60 | 48.80 | -17.50 | -56.09% | 18 | 20 | 119.68% |
| URI240426C00650000 | 2024-04-25 2:50PM EDT | 650.00 | 40.59 | 36.80 | 44.00 | +19.14 | +89.23% | 36 | 64 | 112.70% |
| URI240426C00655000 | 2024-04-25 2:53PM EDT | 655.00 | 37.30 | 31.80 | 39.20 | +18.18 | +95.08% | 10 | 15 | 105.32% |
| URI240426C00660000 | 2024-04-25 3:24PM EDT | 660.00 | 29.60 | 26.80 | 34.10 | +13.03 | +78.64% | 75 | 59 | 94.29% |
| URI240426C00665000 | 2024-04-25 3:33PM EDT | 665.00 | 28.10 | 21.90 | 29.10 | +12.88 | +84.63% | 38 | 19 | 84.18% |
| URI240426C00670000 | 2024-04-25 3:51PM EDT | 670.00 | 20.25 | 17.70 | 23.80 | +8.15 | +67.36% | 64 | 119 | 70.85% |
| URI240426C00672500 | 2024-04-25 9:35AM EDT | 672.50 | 20.02 | 16.10 | 21.00 | +9.37 | +87.98% | 4 | 26 | 62.70% |
| URI240426C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 15.00 | 12.90 | 18.30 | +6.00 | +66.67% | 16 | 34 | 55.55% |
| URI240426C00677500 | 2024-04-25 3:09PM EDT | 677.50 | 18.15 | 12.10 | 18.40 | +10.55 | +138.82% | 4 | 29 | 72.33% |
| URI240426C00680000 | 2024-04-25 3:40PM EDT | 680.00 | 13.86 | 10.60 | 14.50 | +4.71 | +51.48% | 36 | 74 | 54.93% |
| URI240426C00682500 | 2024-04-25 11:43AM EDT | 682.50 | 5.67 | 8.90 | 11.60 | -0.81 | -12.50% | 8 | 45 | 45.65% |
| URI240426C00685000 | 2024-04-25 3:33PM EDT | 685.00 | 11.00 | 7.70 | 9.80 | +3.60 | +48.65% | 46 | 44 | 44.62% |
| URI240426C00687500 | 2024-04-25 3:57PM EDT | 687.50 | 6.30 | 7.30 | 7.80 | +1.20 | +23.53% | 8 | 36 | 41.24% |
| URI240426C00690000 | 2024-04-25 3:39PM EDT | 690.00 | 5.30 | 5.90 | 6.40 | -1.05 | -16.54% | 49 | 65 | 41.11% |
| URI240426C00692500 | 2024-04-25 3:40PM EDT | 692.50 | 5.10 | 4.70 | 5.20 | -0.50 | -8.93% | 15 | 9 | 41.24% |
| URI240426C00695000 | 2024-04-25 3:23PM EDT | 695.00 | 4.90 | 3.70 | 4.20 | -0.60 | -10.91% | 11 | 26 | 41.61% |
| URI240426C00697500 | 2024-04-25 3:49PM EDT | 697.50 | 2.50 | 2.85 | 3.20 | -1.45 | -36.71% | 6 | 22 | 40.82% |
| URI240426C00700000 | 2024-04-25 3:54PM EDT | 700.00 | 2.12 | 2.15 | 2.45 | -2.25 | -51.49% | 74 | 106 | 40.72% |
| URI240426C00705000 | 2024-04-25 3:41PM EDT | 705.00 | 0.90 | 1.00 | 2.05 | -2.50 | -73.53% | 148 | 16 | 47.56% |
| URI240426C00710000 | 2024-04-25 3:46PM EDT | 710.00 | 0.59 | 0.40 | 1.00 | -2.24 | -79.15% | 763 | 592 | 44.85% |
| URI240426C00715000 | 2024-04-25 3:03PM EDT | 715.00 | 0.50 | 0.20 | 1.10 | -1.70 | -77.27% | 334 | 10 | 54.18% |
| URI240426C00720000 | 2024-04-25 3:03PM EDT | 720.00 | 0.42 | 0.05 | 0.45 | -1.38 | -76.67% | 40 | 117 | 49.90% |
| URI240426C00725000 | 2024-04-25 3:09PM EDT | 725.00 | 0.25 | 0.00 | 0.35 | -0.92 | -78.63% | 115 | 21 | 53.61% |
| URI240426C00730000 | 2024-04-25 1:45PM EDT | 730.00 | 0.10 | 0.00 | 0.15 | -0.88 | -89.80% | 109 | 14 | 51.76% |
| URI240426C00740000 | 2024-04-25 1:17PM EDT | 740.00 | 0.15 | 0.00 | 0.15 | -0.51 | -77.27% | 5 | 15 | 56.64% |
| URI240426C00745000 | 2024-04-25 10:36AM EDT | 745.00 | 0.17 | 0.00 | 0.10 | -0.43 | -71.67% | 19 | 127 | 58.59% |
| URI240426C00750000 | 2024-04-24 12:23PM EDT | 750.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 26 | 152 | 63.09% |
| URI240426C00760000 | 2024-04-25 2:43PM EDT | 760.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 7 | 71.88% |
| URI240426C00770000 | 2024-04-25 3:06PM EDT | 770.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 31 | 75.00% |
| URI240426C00775000 | 2024-04-25 10:34AM EDT | 775.00 | 1.12 | 0.00 | 0.05 | +0.91 | +433.33% | 3 | 8 | 78.91% |
| URI240426C00780000 | 2024-04-24 3:08PM EDT | 780.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 82.81% |
| URI240426C00790000 | 2024-04-23 10:18AM EDT | 790.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 90.63% |
| URI240426C00800000 | 2024-04-04 2:18PM EDT | 800.00 | 3.80 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 98.44% |
| URI240426C00820000 | 2024-04-04 2:18PM EDT | 820.00 | 2.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 113.28% |
| URI240426C00830000 | 2024-03-19 10:20AM EDT | 830.00 | 2.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 182.13% |
| URI240426C00840000 | 2024-04-18 2:15PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 127.34% |
| URI240426C00870000 | 2024-03-25 11:09AM EDT | 870.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 164.06% |
| URI240426C00890000 | 2024-04-15 3:27PM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 160.94% |
| URI240426C00920000 | 2024-04-15 2:54PM EDT | 920.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 179.69% |
| URI240426C00950000 | 2024-04-23 10:00AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 198.44% |
| URI240426C00960000 | 2024-04-15 1:30PM EDT | 960.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 204.69% |
| URI240426C00970000 | 2024-04-16 12:17PM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 121 | 209.38% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426P00410000 | 2024-04-18 3:08PM EDT | 410.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 219 | 321.88% |
| URI240426P00420000 | 2024-04-24 1:39PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 29 | 309.38% |
| URI240426P00440000 | 2024-04-16 1:44PM EDT | 440.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 281.25% |
| URI240426P00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 583 | 268.75% |
| URI240426P00490000 | 2024-04-24 9:47AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 218.75% |
| URI240426P00500000 | 2024-04-22 12:34PM EDT | 500.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 206.25% |
| URI240426P00505000 | 2024-04-18 2:34PM EDT | 505.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | - | 2 | 200.00% |
| URI240426P00510000 | 2024-04-22 9:47AM EDT | 510.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 35 | 38 | 195.31% |
| URI240426P00515000 | 2024-04-18 1:11PM EDT | 515.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | - | 2 | 189.06% |
| URI240426P00520000 | 2024-04-24 3:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 33 | 182.81% |
| URI240426P00530000 | 2024-04-19 3:58PM EDT | 530.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 171.88% |
| URI240426P00535000 | 2024-04-25 11:11AM EDT | 535.00 | 0.05 | 0.00 | 0.05 | -1.35 | -96.43% | 1 | 1 | 166.41% |
| URI240426P00540000 | 2024-04-25 11:08AM EDT | 540.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 12 | 19 | 160.94% |
| URI240426P00550000 | 2024-04-25 2:23PM EDT | 550.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 38 | 62 | 150.00% |
| URI240426P00560000 | 2024-04-25 1:08PM EDT | 560.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 8 | 19 | 148.44% |
| URI240426P00570000 | 2024-04-25 12:17PM EDT | 570.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 17 | 101 | 128.13% |
| URI240426P00580000 | 2024-04-25 11:46AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.70 | -93.33% | 16 | 48 | 117.19% |
| URI240426P00585000 | 2024-04-25 3:34PM EDT | 585.00 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 301 | 70 | 111.72% |
| URI240426P00590000 | 2024-04-25 12:20PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 202 | 246 | 107.03% |
| URI240426P00595000 | 2024-04-25 10:38AM EDT | 595.00 | 0.10 | 0.00 | 0.05 | -1.50 | -93.75% | 16 | 84 | 101.56% |
| URI240426P00600000 | 2024-04-25 11:26AM EDT | 600.00 | 0.06 | 0.00 | 0.50 | -1.91 | -96.95% | 31 | 145 | 126.27% |
| URI240426P00605000 | 2024-04-25 2:15PM EDT | 605.00 | 0.05 | 0.00 | 0.15 | -2.52 | -98.05% | 3 | 23 | 102.34% |
| URI240426P00610000 | 2024-04-25 3:20PM EDT | 610.00 | 0.05 | 0.00 | 1.45 | -3.35 | -98.53% | 8 | 35 | 135.25% |
| URI240426P00615000 | 2024-04-25 3:21PM EDT | 615.00 | 0.05 | 0.05 | 1.05 | -3.71 | -98.67% | 8 | 33 | 121.58% |
| URI240426P00620000 | 2024-04-25 11:22AM EDT | 620.00 | 0.15 | 0.05 | 0.20 | -5.00 | -97.09% | 200 | 239 | 91.21% |
| URI240426P00625000 | 2024-04-25 10:09AM EDT | 625.00 | 1.47 | 0.00 | 1.25 | -4.26 | -74.35% | 5 | 36 | 110.01% |
| URI240426P00630000 | 2024-04-25 3:44PM EDT | 630.00 | 0.10 | 0.10 | 0.20 | -6.90 | -98.57% | 112 | 115 | 81.25% |
| URI240426P00635000 | 2024-04-25 12:42PM EDT | 635.00 | 0.42 | 0.00 | 0.75 | -8.28 | -95.17% | 9 | 21 | 86.96% |
| URI240426P00640000 | 2024-04-25 12:02PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | -10.30 | -99.04% | 119 | 474 | 65.43% |
| URI240426P00645000 | 2024-04-25 10:09AM EDT | 645.00 | 0.30 | 0.00 | 0.20 | -12.56 | -97.67% | 21 | 23 | 59.57% |
| URI240426P00650000 | 2024-04-25 2:10PM EDT | 650.00 | 0.15 | 0.00 | 0.20 | -15.25 | -99.03% | 51 | 124 | 53.71% |
| URI240426P00655000 | 2024-04-25 1:20PM EDT | 655.00 | 0.17 | 0.05 | 0.25 | -17.80 | -99.05% | 27 | 38 | 50.88% |
| URI240426P00660000 | 2024-04-25 1:37PM EDT | 660.00 | 0.40 | 0.10 | 0.30 | -18.75 | -97.91% | 24 | 251 | 50.44% |
| URI240426P00665000 | 2024-04-25 3:34PM EDT | 665.00 | 0.28 | 0.20 | 0.50 | -24.72 | -98.88% | 29 | 205 | 48.56% |
| URI240426P00670000 | 2024-04-25 1:18PM EDT | 670.00 | 0.70 | 0.40 | 0.80 | -24.02 | -97.17% | 19 | 20 | 46.27% |
| URI240426P00672500 | 2024-04-25 2:02PM EDT | 672.50 | 1.10 | 0.55 | 0.95 | -24.00 | -95.62% | 9 | 48 | 44.29% |
| URI240426P00675000 | 2024-04-25 3:15PM EDT | 675.00 | 1.50 | 0.65 | 1.40 | -30.10 | -95.25% | 88 | 44 | 45.39% |
| URI240426P00677500 | 2024-04-25 3:34PM EDT | 677.50 | 1.40 | 0.85 | 1.75 | -27.50 | -95.16% | 2 | 39 | 44.23% |
| URI240426P00680000 | 2024-04-25 3:43PM EDT | 680.00 | 2.07 | 1.35 | 2.15 | -29.34 | -93.41% | 86 | 34 | 42.77% |
| URI240426P00682500 | 2024-04-25 3:39PM EDT | 682.50 | 2.75 | 2.00 | 2.70 | -29.55 | -91.49% | 3 | 21 | 41.80% |
| URI240426P00685000 | 2024-04-25 3:44PM EDT | 685.00 | 3.68 | 2.85 | 3.40 | -29.82 | -89.01% | 10 | 2 | 41.02% |
| URI240426P00687500 | 2024-04-25 3:46PM EDT | 687.50 | 5.70 | 3.80 | 4.30 | -30.30 | -84.17% | 26 | 9 | 40.66% |
| URI240426P00690000 | 2024-04-25 3:47PM EDT | 690.00 | 6.90 | 4.90 | 5.40 | -32.25 | -82.38% | 18 | 31 | 40.56% |
| URI240426P00692500 | 2024-04-25 3:14PM EDT | 692.50 | 5.96 | 6.00 | 6.70 | -34.24 | -85.17% | 4 | 2 | 40.69% |
| URI240426P00695000 | 2024-04-25 3:55PM EDT | 695.00 | 8.60 | 7.50 | 8.30 | -32.50 | -79.08% | 5 | 1 | 41.76% |
| URI240426P00700000 | 2024-04-25 3:34PM EDT | 700.00 | 10.62 | 10.60 | 14.10 | -35.87 | -77.16% | 34 | 42 | 60.79% |
| URI240426P00710000 | 2024-04-25 1:07PM EDT | 710.00 | 20.60 | 17.60 | 23.80 | -60.66 | -74.65% | 25 | 32 | 52.39% |
| URI240426P00720000 | 2024-04-25 9:30AM EDT | 720.00 | 47.00 | 26.10 | 33.40 | -43.98 | -48.34% | 1 | 6 | 54.54% |
| URI240426P00725000 | 2024-04-25 9:30AM EDT | 725.00 | 52.00 | 30.70 | 38.50 | -34.50 | -39.88% | 1 | 4 | 58.11% |
| URI240426P00740000 | 2024-04-09 9:59AM EDT | 740.00 | 52.40 | 46.30 | 53.60 | 0.00 | - | - | 2 | 85.55% |
