La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 617,82 -937,86 (-1,63 %)
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 :
Prix d’exercice:580.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 2024-07-05 | 82.58 | 64.50 | 72.20 | 0.00 | - | 1 | 1 | 55.15% |
| URI240719C00580000 | 2024-06-21 12:17PM EDT | 2024-07-19 | 65.25 | 67.70 | 74.50 | 0.00 | - | 1 | 10 | 51.29% |
| URI240802C00580000 | 2024-06-14 10:33AM EDT | 2024-08-02 | 48.40 | 74.10 | 80.90 | 0.00 | - | - | 1 | 51.21% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 2024-08-16 | 79.65 | 79.00 | 83.70 | 0.00 | - | - | 4 | 47.17% |
| URI240920C00580000 | 2024-06-18 10:25AM EDT | 2024-09-20 | 73.70 | 86.50 | 91.40 | 0.00 | - | 1 | 3 | 43.80% |
| URI241220C00580000 | 2024-06-18 2:16PM EDT | 2024-12-20 | 107.50 | 107.00 | 116.00 | 0.00 | - | - | 10 | 46.35% |
| URI250117C00580000 | 2024-06-11 12:16PM EDT | 2025-01-17 | 110.00 | 112.00 | 118.40 | 0.00 | - | 3 | 58 | 44.45% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 2025-06-20 | 179.94 | 118.00 | 127.00 | 0.00 | - | - | 8 | 37.31% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 178.00 | 184.00 | 191.00 | 0.00 | - | 1 | 11 | 50.64% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00580000 | 2024-06-28 9:31AM EDT | 2024-07-05 | 0.85 | 0.05 | 0.40 | -0.20 | -19.05% | 12 | 16 | 41.60% |
| URI240712P00580000 | 2024-06-28 12:04PM EDT | 2024-07-12 | 1.26 | 0.55 | 5.00 | -2.00 | -61.35% | 6 | 11 | 53.67% |
| URI240719P00580000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 2.26 | 1.70 | 2.25 | -2.84 | -55.69% | 14 | 210 | 34.58% |
| URI240726P00580000 | 2024-06-25 12:54PM EDT | 2024-07-26 | 9.35 | 4.20 | 8.80 | 0.00 | - | 8 | 70 | 46.64% |
| URI240802P00580000 | 2024-06-28 3:49PM EDT | 2024-08-02 | 8.65 | 5.60 | 8.60 | -2.55 | -22.77% | 2 | 4 | 41.34% |
| URI240816P00580000 | 2024-06-28 3:42PM EDT | 2024-08-16 | 10.81 | 9.40 | 10.80 | -2.69 | -19.93% | 3 | 31 | 38.36% |
| URI240920P00580000 | 2024-06-26 10:25AM EDT | 2024-09-20 | 18.00 | 15.40 | 17.40 | -3.40 | -15.89% | 5 | 66 | 36.49% |
| URI241220P00580000 | 2024-06-25 12:26PM EDT | 2024-12-20 | 35.50 | 28.60 | 35.40 | 0.00 | - | 1 | 13 | 37.47% |
| URI250117P00580000 | 2024-06-04 11:16AM EDT | 2025-01-17 | 45.40 | 32.60 | 38.30 | 0.00 | - | 8 | 57 | 36.54% |
| URI250620P00580000 | 2024-06-07 2:55PM EDT | 2025-06-20 | 55.00 | 47.00 | 57.00 | 0.00 | - | 5 | 5 | 35.89% |
| URI260116P00580000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 80.30 | 64.70 | 71.90 | 0.00 | - | 10 | 31 | 33.67% |
