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 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 272,20 -263,08 (-0,44 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00650000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 34.21 | 19.20 | 23.90 | +20.17 | +143.66% | 20 | 23 | 41.65% |
| URI240517C00650000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 25.30 | 24.60 | 29.30 | -1.40 | -5.24% | 2 | 72 | 40.09% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 2024-05-24 | 31.02 | 28.70 | 30.70 | 0.00 | - | - | 2 | 34.72% |
| URI240531C00650000 | 2024-05-01 10:26AM EDT | 2024-05-31 | 29.97 | 31.90 | 35.60 | 0.00 | - | 2 | 6 | 37.03% |
| URI240621C00650000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 41.00 | 40.50 | 45.70 | 0.00 | - | 3 | 171 | 38.64% |
| URI240920C00650000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 77.85 | 68.30 | 71.10 | +13.20 | +20.42% | 6 | 73 | 38.60% |
| URI241220C00650000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 89.79 | 89.40 | 94.70 | 0.00 | - | 3 | 3 | 41.48% |
| URI250117C00650000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 107.10 | 96.10 | 100.20 | -2.14 | -1.96% | 1 | 171 | 41.70% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 141.10 | 145.30 | 154.00 | 0.00 | - | 1 | 27 | 42.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00650000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 4.59 | 3.50 | 5.30 | -4.01 | -46.63% | 18 | 31 | 35.07% |
| URI240517P00650000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 8.50 | 9.10 | 9.90 | -5.40 | -38.85% | 4 | 200 | 34.19% |
| URI240524P00650000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 15.19 | 12.20 | 13.40 | 0.00 | - | 6 | 25 | 33.63% |
| URI240531P00650000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 19.50 | 14.60 | 16.50 | 0.00 | - | 4 | 12 | 33.49% |
| URI240607P00650000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 25.75 | 16.80 | 19.60 | +25.75 | - | - | 7 | 33.85% |
| URI240621P00650000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 20.04 | 22.20 | 24.00 | -2.76 | -12.11% | 1 | 130 | 33.24% |
| URI240920P00650000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 45.70 | 42.70 | 44.50 | 0.00 | - | 3 | 120 | 32.40% |
| URI241220P00650000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 52.15 | 57.30 | 61.40 | 0.00 | - | 3 | 3 | 33.40% |
| URI250117P00650000 | 2024-04-29 1:59PM EDT | 2025-01-17 | 48.60 | 60.70 | 64.60 | 0.00 | - | 1 | 117 | 33.01% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 2026-01-16 | 96.00 | 91.00 | 96.00 | 0.00 | - | 5 | 86 | 30.59% |
