La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 194,02 -479,02 (-0,80 %)
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:600.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 2024-05-10 | 91.50 | 62.50 | 70.20 | 0.00 | - | - | 0 | 71.11% |
| URI240517C00600000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 65.40 | 64.30 | 70.80 | 0.00 | - | 6 | 10 | 50.69% |
| URI240524C00600000 | 2024-04-15 1:08PM EDT | 2024-05-24 | 85.25 | 67.00 | 72.70 | 0.00 | - | 1 | 1 | 46.36% |
| URI240621C00600000 | 2024-04-30 10:43AM EDT | 2024-06-21 | 102.00 | 75.60 | 81.20 | 0.00 | - | 2 | 251 | 42.83% |
| URI240920C00600000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 105.00 | 98.30 | 104.70 | 0.00 | - | 4 | 248 | 42.54% |
| URI250117C00600000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 126.80 | 123.00 | 130.30 | 0.00 | - | 1 | 319 | 44.16% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 2026-01-16 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 37.31% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00600000 | 2024-05-03 11:12AM EDT | 2024-05-10 | 0.50 | 0.05 | 4.20 | -0.10 | -16.67% | 1 | 37 | 61.68% |
| URI240517P00600000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 0.90 | 0.80 | 1.65 | -1.35 | -60.00% | 1 | 155 | 39.34% |
| URI240524P00600000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 3.45 | 2.05 | 2.60 | 0.00 | - | 3 | 6 | 35.65% |
| URI240531P00600000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 3.58 | 3.30 | 7.40 | -2.12 | -37.19% | 1 | 43 | 42.98% |
| URI240607P00600000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 6.00 | 4.20 | 9.30 | 0.00 | - | 15 | 15 | 41.89% |
| URI240621P00600000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 10.55 | 8.40 | 9.00 | 0.00 | - | 7 | 260 | 34.79% |
| URI240920P00600000 | 2024-05-03 11:19AM EDT | 2024-09-20 | 25.00 | 23.90 | 25.50 | -2.95 | -10.55% | 1 | 148 | 33.57% |
| URI241220P00600000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 37.00 | 37.20 | 40.60 | 0.00 | - | 3 | 3 | 34.48% |
| URI250117P00600000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 42.05 | 39.10 | 44.80 | 0.00 | - | 2 | 63 | 34.70% |
| URI260116P00600000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 77.94 | 69.90 | 75.00 | 0.00 | - | 1 | 11 | 32.11% |
