URI - United Rentals, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI190927C000700002019-09-09 9:36AM EDT70.0048.2054.5058.900.00--5234.38%
URI190927C000900002019-09-19 10:47AM EDT90.0036.0034.5039.000.00-1514149.41%
URI190927C000950002019-08-19 12:12AM EDT95.0018.0027.3031.700.00--2125.00%
URI190927C000965002019-08-29 3:08PM EDT96.509.0028.0032.500.00--2123.24%
URI190927C000975002019-08-29 3:08PM EDT97.508.3027.0031.500.00--3119.24%
URI190927C000985002019-09-03 10:46AM EDT98.5011.6026.0030.500.00--4115.33%
URI190927C000990002019-08-21 10:17AM EDT99.0014.0025.5030.000.00--1113.48%
URI190927C001000002019-08-30 10:33AM EDT100.0015.0024.5028.900.00-1413105.86%
URI190927C001020002019-08-23 12:08PM EDT102.007.9022.7027.000.00-11108.01%
URI190927C001030002019-09-03 10:00AM EDT103.0010.0021.5025.900.00--594.73%
URI190927C001040002019-09-09 3:06PM EDT104.0017.2020.5025.000.00-1394.34%
URI190927C001050002019-09-09 12:11PM EDT105.0015.9019.4024.000.00-11187.30%
URI190927C001060002019-09-05 10:07AM EDT106.0011.8018.8023.000.00-10494.73%
URI190927C001070002019-09-10 10:17AM EDT107.0015.3017.5022.000.00-2483.01%
URI190927C001080002019-09-11 10:13AM EDT108.0018.5016.7021.000.00-1884.47%
URI190927C001090002019-09-06 10:08AM EDT109.009.3015.6019.900.00-4875.59%
URI190927C001100002019-09-20 10:39AM EDT110.0018.8014.6018.90+4.60+32.39%104171.88%
URI190927C001110002019-09-09 11:58AM EDT111.0010.3013.5018.000.00-82768.16%
URI190927C001120002019-09-20 1:30PM EDT112.0013.6012.7017.00-0.52-3.68%26068.95%
URI190927C001130002019-09-17 1:05PM EDT113.0014.6411.7016.000.00-12365.04%
URI190927C001140002019-09-20 1:30PM EDT114.0011.6310.9015.00-2.07-15.11%21564.84%
URI190927C001150002019-09-16 3:26PM EDT115.0013.8710.2014.100.00-15467.14%
URI190927C001160002019-09-10 12:01PM EDT116.0010.609.5012.200.00-51353.32%
URI190927C001170002019-09-13 11:40AM EDT117.0014.888.7011.500.00-51857.08%
URI190927C001180002019-09-18 3:58PM EDT118.007.607.8010.200.00-25677.78%
URI190927C001190002019-09-20 1:02PM EDT119.0010.327.908.60-0.18-1.71%172852.10%
URI190927C001200002019-09-20 2:48PM EDT120.007.376.707.70+0.63+9.35%159957.13%
URI190927C001210002019-09-19 10:19AM EDT121.005.786.106.900.00-53955.86%
URI190927C001220002019-09-19 10:19AM EDT122.005.035.305.500.00-53842.87%
URI190927C001230002019-09-20 1:25PM EDT123.005.584.404.70+1.28+29.77%15941.21%
URI190927C001240002019-09-20 9:51AM EDT124.004.203.603.90+0.60+16.67%46038.92%
URI190927C001250002019-09-20 2:05PM EDT125.003.703.103.30+0.85+29.82%48539.11%
URI190927C001260002019-09-20 2:57PM EDT126.002.652.502.65+0.20+8.16%123837.55%
URI190927C001270002019-09-20 3:59PM EDT127.002.002.002.150.00-864637.33%
URI190927C001280002019-09-20 3:08PM EDT128.001.571.551.75+0.47+42.73%569137.67%
URI190927C001290002019-09-20 3:59PM EDT129.001.151.051.25+0.04+3.60%1093135.33%
URI190927C001300002019-09-20 2:33PM EDT130.001.050.800.95+0.30+40.00%8833735.16%
URI190927C001310002019-09-20 3:50PM EDT131.000.600.600.70+0.10+20.00%1618534.86%
URI190927C001320002019-09-20 3:57PM EDT132.000.450.450.550.00-1711435.65%
URI190927C001330002019-09-20 12:51PM EDT133.000.550.250.50+0.25+83.33%137738.28%
URI190927C001340002019-09-20 2:14PM EDT134.000.260.150.35+0.01+4.00%102337.65%
URI190927C001350002019-09-20 1:57PM EDT135.000.200.100.20+0.07+53.85%6430235.55%
URI190927C001360002019-09-20 1:10PM EDT136.000.210.050.15-1.08-83.72%4936.13%
URI190927C001370002019-09-16 12:01AM EDT137.000.900.000.100.00--235.94%
URI190927C001400002019-09-20 1:10PM EDT140.000.070.000.00-0.03-30.00%10331825.00%
URI190927C001430002019-09-20 10:59AM EDT143.000.03-0.05-0.12-80.00%10645.70%
Options de ventepour27 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI190927P000700002019-09-09 1:12PM EDT70.000.04-0.050.00-11186.72%
URI190927P000750002019-08-19 12:12AM EDT75.000.550.000.050.00--1154.69%
URI190927P000800002019-09-09 1:12PM EDT80.000.070.004.900.00-11310.30%
URI190927P000850002019-08-29 12:50PM EDT85.000.260.000.050.00-11120.31%
URI190927P000900002019-09-18 9:30AM EDT90.000.010.000.750.00-516154.88%
URI190927P000950002019-09-11 2:15PM EDT95.000.050.000.750.00-1113133.98%
URI190927P000960002019-09-13 10:52AM EDT96.000.100.000.050.00-5885.94%
URI190927P000965002019-08-21 9:49AM EDT96.500.950.000.050.00-3484.38%
URI190927P000970002019-09-03 2:40PM EDT97.001.050.004.000.00-25193.60%
URI190927P000975002019-08-28 10:53AM EDT97.502.150.000.050.00-42782.03%
URI190927P000985002019-08-28 11:14AM EDT98.502.350.000.050.00--7478.91%
URI190927P000990002019-09-03 10:53AM EDT99.001.500.000.050.00-15977.34%
URI190927P001000002019-09-18 9:30AM EDT100.000.030.000.050.00-51874.61%
URI190927P001010002019-09-16 9:32AM EDT101.000.050.004.000.00-117172.12%
URI190927P001020002019-09-05 12:03PM EDT102.000.570.000.050.00-5268.75%
URI190927P001030002019-09-18 3:45PM EDT103.000.050.000.050.00-208366.41%
URI190927P001040002019-09-03 2:19PM EDT104.002.400.050.100.00-111773.44%
URI190927P001050002019-09-09 10:06AM EDT105.000.480.000.100.00-14466.41%
URI190927P001060002019-09-11 9:36AM EDT106.000.340.000.100.00-149863.28%
URI190927P001070002019-09-18 11:36AM EDT107.000.120.000.100.00-51860.55%
URI190927P001080002019-09-17 11:00AM EDT108.000.150.000.000.00-11525.00%
URI190927P001090002019-09-09 9:45AM EDT109.000.950.004.000.00-27130.13%
URI190927P001100002019-09-19 10:00AM EDT110.000.100.000.000.00-13125.00%
URI190927P001110002019-09-17 10:08AM EDT111.000.290.004.000.00-4162119.68%
URI190927P001120002019-09-19 11:31AM EDT112.000.130.000.100.00-61551.37%
URI190927P001130002019-09-18 3:06PM EDT113.000.350.000.150.00-111551.95%
URI190927P001140002019-09-20 12:47PM EDT114.000.080.000.15-0.29-78.38%52648.63%
URI190927P001150002019-09-20 11:35AM EDT115.000.100.000.20-0.20-66.67%10021048.15%
URI190927P001160002019-09-20 12:47PM EDT116.000.130.150.25-0.14-51.85%53246.97%
URI190927P001170002019-09-20 1:49PM EDT117.000.220.150.30-0.38-63.33%43145.41%
URI190927P001180002019-09-19 12:50PM EDT118.000.350.250.350.00-1611543.41%
URI190927P001190002019-09-20 1:10PM EDT119.000.220.300.50-0.73-76.84%33744.04%
URI190927P001200002019-09-20 3:28PM EDT120.000.450.400.55-0.20-30.77%108441.11%
URI190927P001210002019-09-20 12:21PM EDT121.000.300.500.65-0.55-64.71%24739.11%
URI190927P001220002019-09-20 1:49PM EDT122.000.670.700.90-0.38-36.19%42939.70%
URI190927P001230002019-09-20 1:10PM EDT123.000.950.951.05-0.45-32.14%257137.40%
URI190927P001240002019-09-20 3:59PM EDT124.001.301.201.30-0.72-35.64%19121936.21%
URI190927P001250002019-09-20 1:55PM EDT125.001.541.551.70-0.36-18.95%498036.55%
URI190927P001260002019-09-20 2:28PM EDT126.001.851.902.10-0.50-21.28%1454635.84%
URI190927P001270002019-09-20 2:22PM EDT127.002.202.402.60-0.60-21.43%3372635.65%
URI190927P001280002019-09-20 1:40PM EDT128.002.652.903.10-0.95-26.39%262334.33%
URI190927P001290002019-09-20 2:44PM EDT129.003.203.403.70-1.40-30.43%213233.45%
URI190927P001300002019-09-20 2:28PM EDT130.004.004.304.50-1.40-25.93%162434.99%
URI190927P001310002019-09-20 12:21PM EDT131.002.905.005.20-2.90-50.00%51933.59%
URI190927P001320002019-09-20 10:11AM EDT132.004.605.406.20-2.30-33.33%38537.74%
URI190927P001330002019-09-20 9:33AM EDT133.004.606.107.10-2.50-35.21%21339.31%
URI190927P001340002019-09-20 9:33AM EDT134.005.306.908.50+0.10+1.92%101952.49%
URI190927P001350002019-09-16 12:47PM EDT135.007.107.109.400.00-6654.15%
URI190927P001360002019-09-16 10:11AM EDT136.006.507.2011.400.00-21479.10%
URI190927P001370002019-09-16 9:53AM EDT137.007.308.0012.500.00-21885.30%
URI190927P001380002019-09-16 12:02AM EDT138.008.109.3013.500.00--589.40%
URI190927P001400002019-09-16 3:54PM EDT140.0012.1311.0015.500.00--097.41%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages