URI - United Rentals, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI200717C000650002020-06-22 6:43PM EDT65.0053.0080.9085.200.00--1300.39%
URI200717C000800002020-06-22 6:43PM EDT80.0082.1565.9570.300.00-11241.41%
URI200717C000900002020-06-22 10:57AM EDT90.0065.7056.1060.250.00-12205.08%
URI200717C000950002020-06-22 6:43PM EDT95.0052.3451.0055.400.00-10187.89%
URI200717C001000002020-07-08 12:22PM EDT100.0046.2046.0050.25-9.40-16.91%311162.30%
URI200717C001050002020-06-22 6:43PM EDT105.0042.7340.7045.200.00-13125.39%
URI200717C001100002020-07-02 2:56PM EDT110.0039.3035.8540.20-8.34-17.51%1011118.95%
URI200717C001150002020-06-19 1:13PM EDT115.0039.6531.9035.400.00-23138.48%
URI200717C001200002020-07-09 3:50PM EDT120.0024.4026.7030.30+2.90+13.49%7922,374113.97%
URI200717C001250002020-06-30 1:08PM EDT125.0023.1022.6525.60+1.80+8.45%119115.58%
URI200717C001300002020-07-09 1:19PM EDT130.0016.5016.3520.40+0.80+5.10%41,62574.41%
URI200717C001350002020-07-06 10:26AM EDT135.0016.7813.3515.30+4.28+34.24%41,02580.03%
URI200717C001360002020-07-09 3:48PM EDT136.0010.3012.0514.90+10.30-1178.81%
URI200717C001370002020-06-29 1:55PM EDT137.0014.0611.2013.90+3.05+27.70%1175.93%
URI200717C001400002020-07-10 1:09PM EDT140.009.969.3010.00+2.36+31.05%1391,13264.45%
URI200717C001410002020-07-10 11:08AM EDT141.007.808.609.80+7.80---68.65%
URI200717C001420002020-07-01 1:49PM EDT142.008.357.858.60+8.35--164.14%
URI200717C001430002020-06-30 10:06AM EDT143.008.807.207.95+1.21+15.94%1764.23%
URI200717C001440002020-07-10 9:40AM EDT144.005.306.457.05+5.30-14.52%-361.43%
URI200717C001450002020-07-10 3:10PM EDT145.006.045.906.50+0.34+5.96%1521662.09%
URI200717C001460002020-07-09 3:36PM EDT146.003.854.955.95-3.15-45.00%121159.57%
URI200717C001470002020-07-10 2:41PM EDT147.005.004.655.40-0.50-9.09%262560.99%
URI200717C001480002020-07-10 3:51PM EDT148.004.374.154.80+0.37+9.25%472960.28%
URI200717C001490002020-07-10 3:26PM EDT149.004.453.554.15+0.53+13.52%225758.11%
URI200717C001500002020-07-10 3:59PM EDT150.003.473.303.70-0.38-9.87%4561059.13%
URI200717C001525002020-07-10 3:57PM EDT152.502.422.292.67-1.88-43.72%477357.67%
URI200717C001550002020-07-10 3:39PM EDT155.001.771.511.87-0.50-22.03%5819856.45%
URI200717C001575002020-07-10 2:59PM EDT157.501.140.871.33-0.83-42.13%1916455.32%
URI200717C001600002020-07-10 3:51PM EDT160.000.830.550.99-0.67-44.67%22546456.35%
URI200717C001625002020-07-10 2:32PM EDT162.500.530.450.69-1.22-69.71%1717158.40%
URI200717C001650002020-07-10 3:23PM EDT165.000.560.170.56-0.69-55.20%1062158.25%
URI200717C001675002020-07-07 3:27PM EDT167.500.260.120.47-3.24-92.57%5761.33%
URI200717C001700002020-07-10 3:08PM EDT170.000.210.070.00-0.14-40.00%818425.00%
URI200717C001750002020-07-08 2:43PM EDT175.000.070.020.24-0.44-86.27%517167.09%
URI200717C001800002020-07-10 3:27PM EDT180.000.300.050.40+0.15+100.00%214083.50%
URI200717C001850002020-07-01 1:46PM EDT185.000.150.001.13-0.15-50.00%119110.45%
URI200717C001900002020-07-01 12:20PM EDT190.000.120.000.75-0.03-20.00%567111.13%
URI200717C001950002020-06-16 11:00AM EDT195.000.600.001.820.00-167143.80%
URI200717C002000002020-07-07 3:42PM EDT200.000.050.000.51-0.03-37.50%9243120.70%
Options de ventepour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
URI200717P000550002020-07-10 2:17PM EDT55.000.490.000.00+0.39+390.00%33050.00%
URI200717P000700002020-06-26 9:46AM EDT70.000.100.001.920.00-27355.47%
URI200717P000800002020-06-16 2:19PM EDT80.000.200.001.790.00--3295.12%
URI200717P000850002020-06-22 6:44PM EDT85.000.500.001.700.00-215267.09%
URI200717P000900002020-06-29 11:49AM EDT90.000.100.011.21-0.10-50.00%627227.64%
URI200717P000950002020-06-29 9:30AM EDT95.000.200.001.70-0.02-9.09%1077221.00%
URI200717P001000002020-07-07 9:48AM EDT100.000.070.000.06-0.33-82.50%167118.75%
URI200717P001050002020-07-01 3:31PM EDT105.000.310.001.39-0.39-55.71%114171.09%
URI200717P001100002020-07-02 11:52AM EDT110.000.130.000.12-0.82-86.32%8169100.39%
URI200717P001150002020-07-09 1:17PM EDT115.000.200.050.18-0.80-80.00%1415295.12%
URI200717P001200002020-07-07 10:47AM EDT120.000.150.000.30-1.50-90.91%1714284.57%
URI200717P001250002020-07-08 3:24PM EDT125.000.380.100.54-2.02-84.17%512381.25%
URI200717P001300002020-07-10 3:54PM EDT130.000.440.310.55-2.86-86.67%122,43070.22%
URI200717P001340002020-07-09 3:39PM EDT134.000.860.650.96-3.86-81.78%25568.16%
URI200717P001350002020-07-10 2:48PM EDT135.000.860.660.99-3.64-80.89%51,04464.99%
URI200717P001360002020-07-10 3:58PM EDT136.001.020.861.19+1.02+10,000.01%9465.97%
URI200717P001370002020-07-10 3:58PM EDT137.001.100.741.24+1.10+440.00%28161.33%
URI200717P001380002020-07-02 10:44AM EDT138.001.501.011.52+1.50-122963.04%
URI200717P001390002020-07-10 3:58PM EDT139.001.451.292.02-4.95-77.34%1019566.06%
URI200717P001400002020-07-10 3:57PM EDT140.001.551.441.75-5.75-78.77%141,15460.60%
URI200717P001410002020-07-10 3:26PM EDT141.001.841.762.34+1.84+427.91%31363.60%
URI200717P001420002020-07-10 2:47PM EDT142.002.181.792.37-5.92-73.09%43059.30%
URI200717P001430002020-07-10 3:16PM EDT143.002.492.222.74+2.49+306.25%2260.35%
URI200717P001440002020-07-10 11:21AM EDT144.003.052.473.05+3.05-45.54%151159.16%
URI200717P001450002020-07-10 3:35PM EDT145.003.022.813.75-5.83-65.88%231,07160.84%
URI200717P001460002020-07-10 3:38PM EDT146.003.503.303.80-6.10-63.54%3058.64%
URI200717P001470002020-07-10 3:39PM EDT147.004.053.804.55-5.55-57.81%62860.74%
URI200717P001480002020-07-10 3:00PM EDT148.004.804.304.75-5.00-51.02%401058.69%
URI200717P001490002020-07-10 12:19PM EDT149.005.204.705.30-3.30-38.82%31157.84%
URI200717P001500002020-07-10 1:51PM EDT150.005.005.305.75-7.40-59.68%51,94057.18%
URI200717P001525002020-07-10 2:17PM EDT152.507.236.707.40-7.47-50.82%52856.25%
URI200717P001550002020-07-10 10:51AM EDT155.0011.258.509.10-4.75-29.69%1217755.49%
URI200717P001575002020-07-01 3:11PM EDT157.5013.5010.3511.10+0.84+6.64%1011354.44%
URI200717P001600002020-07-07 12:27PM EDT160.0010.2812.4014.55-6.82-39.88%126767.58%
URI200717P001650002020-07-08 2:19PM EDT165.0019.2616.9519.75+4.69+32.19%21680.42%
URI200717P001675002020-07-06 3:08PM EDT167.5017.5918.6522.15-7.26-29.22%2176.17%
URI200717P001700002020-07-08 10:30AM EDT170.0022.6520.4024.60+9.95+78.35%1268.46%
URI200717P001850002020-07-01 1:21PM EDT185.0038.4035.6539.40-5.93-13.38%15100.68%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages