Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.294,54 +220,56 (+0,58%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.405,59 +1.295,01 (+2,27%)
United Rentals, Inc. (URI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.87 | 194.10 | 204.00 | 0.00 | - | - | 0 | 457.08% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 184.10 | 194.00 | 0.00 | - | - | 10 | 435.30% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 104.00 | 113.90 | 0.00 | - | - | 0 | 268.31% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 84.70 | 92.10 | 0.00 | - | - | 0 | 199.66% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 64.70 | 71.40 | 0.00 | - | - | 0 | 151.49% |
| URI240510C00625000 | 2024-05-07 9:38AM EDT | 625.00 | 58.50 | 59.70 | 66.60 | 0.00 | - | 6 | 5 | 146.12% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 54.60 | 62.30 | 0.00 | - | - | 0 | 147.73% |
| URI240510C00640000 | 2024-05-06 2:21PM EDT | 640.00 | 38.90 | 44.80 | 52.30 | 0.00 | - | 3 | 0 | 128.96% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 42.30 | 49.20 | 0.00 | - | 1 | 0 | 116.16% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 39.80 | 47.00 | 0.00 | - | - | 0 | 115.58% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 37.30 | 44.20 | 0.00 | - | - | 0 | 106.96% |
| URI240510C00650000 | 2024-05-06 2:21PM EDT | 650.00 | 29.40 | 35.00 | 41.60 | 0.00 | - | 3 | 2 | 101.00% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 32.60 | 39.60 | 0.00 | - | 1 | 1 | 102.59% |
| URI240510C00657500 | 2024-05-07 9:32AM EDT | 657.50 | 30.10 | 27.50 | 34.00 | +30.10 | - | - | 2 | 85.77% |
| URI240510C00660000 | 2024-05-09 3:54PM EDT | 660.00 | 27.09 | 25.00 | 32.00 | +15.39 | +131.54% | 1 | 11 | 86.82% |
| URI240510C00662500 | 2024-05-08 10:56AM EDT | 662.50 | 9.30 | 22.40 | 29.50 | 0.00 | - | 1 | 5 | 81.86% |
| URI240510C00665000 | 2024-05-09 11:42AM EDT | 665.00 | 17.80 | 21.40 | 26.40 | +2.80 | +18.67% | 1 | 25 | 70.31% |
| URI240510C00667500 | 2024-05-08 1:19PM EDT | 667.50 | 8.00 | 17.60 | 24.30 | 0.00 | - | 4 | 12 | 69.70% |
| URI240510C00670000 | 2024-05-09 3:25PM EDT | 670.00 | 14.80 | 15.10 | 21.50 | +6.00 | +68.18% | 13 | 37 | 61.55% |
| URI240510C00675000 | 2024-05-09 2:12PM EDT | 675.00 | 9.69 | 12.50 | 17.50 | +1.84 | +23.44% | 6 | 28 | 60.30% |
| URI240510C00680000 | 2024-05-09 3:50PM EDT | 680.00 | 9.50 | 8.70 | 11.80 | +4.25 | +80.95% | 6 | 29 | 42.85% |
| URI240510C00685000 | 2024-05-09 3:31PM EDT | 685.00 | 5.00 | 5.90 | 7.20 | +1.80 | +56.25% | 25 | 25 | 33.48% |
| URI240510C00690000 | 2024-05-09 3:59PM EDT | 690.00 | 3.50 | 2.45 | 4.40 | +1.60 | +84.21% | 20 | 96 | 33.23% |
| URI240510C00695000 | 2024-05-09 3:55PM EDT | 695.00 | 1.60 | 1.75 | 2.45 | +0.70 | +77.78% | 33 | 67 | 33.20% |
| URI240510C00700000 | 2024-05-09 3:59PM EDT | 700.00 | 0.93 | 0.70 | 1.20 | +0.53 | +132.50% | 88 | 60 | 32.94% |
| URI240510C00705000 | 2024-05-09 3:51PM EDT | 705.00 | 0.50 | 0.20 | 0.60 | -0.05 | -9.09% | 11 | 46 | 34.03% |
| URI240510C00710000 | 2024-05-08 2:46PM EDT | 710.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 20 | 39 | 37.72% |
| URI240510C00715000 | 2024-05-09 3:55PM EDT | 715.00 | 0.30 | 0.10 | 0.75 | +0.13 | +76.47% | 12 | 51 | 51.47% |
| URI240510C00720000 | 2024-05-06 3:30PM EDT | 720.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 24 | 38 | 50.98% |
| URI240510C00725000 | 2024-05-09 3:25PM EDT | 725.00 | 0.30 | 0.05 | 0.50 | +0.15 | +100.00% | 52 | 192 | 53.42% |
| URI240510C00730000 | 2024-05-08 1:49PM EDT | 730.00 | 0.35 | 0.05 | 2.05 | 0.00 | - | 8 | 35 | 78.13% |
| URI240510C00735000 | 2024-05-06 11:38AM EDT | 735.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 5 | 78 | 90.43% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.05 | 2.65 | 0.00 | - | 1 | 9 | 97.39% |
| URI240510C00750000 | 2024-05-09 3:10PM EDT | 750.00 | 0.13 | 0.10 | 0.15 | -0.22 | -62.86% | 1 | 27 | 72.66% |
| URI240510C00760000 | 2024-05-07 12:48PM EDT | 760.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 122.83% |
| URI240510C00765000 | 2024-05-09 3:56PM EDT | 765.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 78.13% |
| URI240510C00770000 | 2024-05-08 9:55AM EDT | 770.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 76.56% |
| URI240510C00775000 | 2024-05-08 1:38PM EDT | 775.00 | 0.06 | 0.00 | 2.60 | +0.06 | - | - | 21 | 141.36% |
| URI240510C00780000 | 2024-05-09 9:53AM EDT | 780.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 10 | 0 | 133.15% |
| URI240510C00785000 | 2024-05-08 2:58PM EDT | 785.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 41 | 88.28% |
| URI240510C00790000 | 2024-05-08 11:03AM EDT | 790.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 29 | 145.70% |
| URI240510C00795000 | 2024-05-08 9:32AM EDT | 795.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 16 | 114.26% |
| URI240510C00800000 | 2024-05-08 12:23PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 99.61% |
| URI240510C00805000 | 2024-05-08 12:23PM EDT | 805.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 31 | 176.07% |
| URI240510C00810000 | 2024-05-09 2:53PM EDT | 810.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 107.03% |
| URI240510C00820000 | 2024-05-06 11:32AM EDT | 820.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 28 | 192.38% |
| URI240510C00830000 | 2024-05-06 9:49AM EDT | 830.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | - | 29 | 130.47% |
| URI240510C00840000 | 2024-05-06 9:48AM EDT | 840.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 10 | 137.50% |
| URI240510C00850000 | 2024-05-06 9:47AM EDT | 850.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 14 | 144.92% |
| URI240510C00860000 | 2024-05-06 9:43AM EDT | 860.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 4 | 251.90% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | - | 2 | 243.12% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 248.24% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 222.66% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 10 | 396.88% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 332.81% |
| URI240510P00470000 | 2024-05-06 9:36AM EDT | 470.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 42 | 282.03% |
| URI240510P00480000 | 2024-05-06 9:47AM EDT | 480.00 | 0.06 | 0.00 | 0.20 | +0.06 | - | - | 52 | 261.33% |
| URI240510P00490000 | 2024-05-06 10:17AM EDT | 490.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 60 | 247.66% |
| URI240510P00500000 | 2024-05-06 10:26AM EDT | 500.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 1 | 365.14% |
| URI240510P00510000 | 2024-05-06 11:07AM EDT | 510.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 16 | 21 | 314.94% |
| URI240510P00520000 | 2024-05-06 11:31AM EDT | 520.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 2 | 297.61% |
| URI240510P00530000 | 2024-05-06 1:01PM EDT | 530.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 7 | 280.52% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 272.07% |
| URI240510P00545000 | 2024-05-06 3:17PM EDT | 545.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 176 | 176.56% |
| URI240510P00550000 | 2024-05-08 10:22AM EDT | 550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 22 | 246.97% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.00 | 2.60 | 0.00 | - | - | 1 | 238.67% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 230.47% |
| URI240510P00565000 | 2024-05-08 3:07PM EDT | 565.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 14 | 222.27% |
| URI240510P00570000 | 2024-05-09 9:52AM EDT | 570.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 115 | 191.31% |
| URI240510P00575000 | 2024-05-07 10:40AM EDT | 575.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 205.96% |
| URI240510P00580000 | 2024-05-09 10:21AM EDT | 580.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 19 | 143.36% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 9 | 189.79% |
| URI240510P00590000 | 2024-05-06 3:29PM EDT | 590.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 181.74% |
| URI240510P00595000 | 2024-05-06 9:41AM EDT | 595.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 100.00% |
| URI240510P00600000 | 2024-05-08 12:00PM EDT | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 94.53% |
| URI240510P00605000 | 2024-05-08 10:06AM EDT | 605.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 35 | 50 | 157.67% |
| URI240510P00610000 | 2024-05-08 10:06AM EDT | 610.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 3 | 50 | 149.66% |
| URI240510P00615000 | 2024-05-08 10:06AM EDT | 615.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 141.65% |
| URI240510P00620000 | 2024-05-09 2:32PM EDT | 620.00 | 0.10 | 0.05 | 0.40 | -0.15 | -60.00% | 9 | 48 | 97.07% |
| URI240510P00625000 | 2024-05-09 10:51AM EDT | 625.00 | 0.10 | 0.05 | 0.80 | -0.10 | -50.00% | 7 | 55 | 100.54% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | 12 | 32 | 105.66% |
| URI240510P00635000 | 2024-05-08 9:49AM EDT | 635.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 28 | 86.77% |
| URI240510P00640000 | 2024-05-07 11:05AM EDT | 640.00 | 0.15 | 0.05 | 2.70 | 0.00 | - | 3 | 55 | 102.73% |
| URI240510P00642500 | 2024-05-09 11:24AM EDT | 642.50 | 0.20 | 0.05 | 2.75 | -0.27 | -57.45% | 1 | 10 | 99.07% |
| URI240510P00645000 | 2024-05-08 3:55PM EDT | 645.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 6 | 22 | 71.24% |
| URI240510P00647500 | 2024-05-08 12:35PM EDT | 647.50 | 0.72 | 0.10 | 2.60 | 0.00 | - | 1 | 9 | 89.87% |
| URI240510P00650000 | 2024-05-09 1:46PM EDT | 650.00 | 0.15 | 0.05 | 0.85 | -1.00 | -86.96% | 9 | 41 | 66.65% |
| URI240510P00652500 | 2024-05-09 9:55AM EDT | 652.50 | 0.50 | 0.05 | 0.50 | -0.25 | -33.33% | 1 | 21 | 57.52% |
| URI240510P00655000 | 2024-05-09 3:49PM EDT | 655.00 | 0.20 | 0.05 | 1.25 | -1.11 | -84.73% | 7 | 39 | 64.45% |
| URI240510P00657500 | 2024-05-09 1:23PM EDT | 657.50 | 0.30 | 0.10 | 1.35 | -6.70 | -95.71% | 6 | 9 | 62.21% |
| URI240510P00660000 | 2024-05-09 3:40PM EDT | 660.00 | 0.20 | 0.05 | 0.50 | -1.10 | -84.62% | 7 | 26 | 53.56% |
| URI240510P00662500 | 2024-05-09 2:29PM EDT | 662.50 | 0.22 | 0.05 | 1.00 | -2.73 | -92.54% | 7 | 18 | 50.39% |
| URI240510P00665000 | 2024-05-09 2:40PM EDT | 665.00 | 0.30 | 0.05 | 0.95 | -1.80 | -85.71% | 8 | 40 | 54.20% |
| URI240510P00667500 | 2024-05-08 3:59PM EDT | 667.50 | 2.35 | 0.05 | 0.50 | 0.00 | - | 2 | 5 | 42.33% |
| URI240510P00670000 | 2024-05-09 3:38PM EDT | 670.00 | 0.34 | 0.20 | 0.55 | -6.26 | -94.85% | 18 | 40 | 39.45% |
| URI240510P00675000 | 2024-05-09 12:25PM EDT | 675.00 | 1.79 | 0.50 | 0.85 | -7.31 | -80.33% | 7 | 20 | 35.72% |
| URI240510P00680000 | 2024-05-09 3:35PM EDT | 680.00 | 1.62 | 1.00 | 1.60 | -10.73 | -86.88% | 22 | 76 | 34.18% |
| URI240510P00685000 | 2024-05-09 3:38PM EDT | 685.00 | 3.00 | 2.15 | 3.10 | -10.90 | -78.42% | 6 | 13 | 34.30% |
| URI240510P00690000 | 2024-05-09 9:50AM EDT | 690.00 | 12.13 | 4.30 | 5.50 | -8.92 | -42.38% | 1 | 16 | 35.39% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 7.30 | 10.30 | 0.00 | - | - | 3 | 48.63% |
| URI240510P00700000 | 2024-05-09 9:57AM EDT | 700.00 | 21.17 | 9.40 | 15.60 | +2.42 | +12.91% | 1 | 28 | 63.55% |
| URI240510P00705000 | 2024-05-09 9:57AM EDT | 705.00 | 26.06 | 14.40 | 20.70 | +10.56 | +68.13% | 1 | 2 | 75.98% |
| URI240510P00710000 | 2024-05-08 2:38PM EDT | 710.00 | 33.84 | 18.70 | 25.50 | 0.00 | - | 3 | 4 | 51.78% |
| URI240510P00720000 | 2024-05-07 11:19AM EDT | 720.00 | 34.40 | 28.40 | 35.60 | 0.00 | - | 5 | 0 | 66.26% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 33.60 | 40.60 | 0.00 | - | - | 0 | 75.29% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 38.60 | 45.50 | 0.00 | - | - | 0 | 81.79% |
| URI240510P00880000 | 2024-05-07 3:52PM EDT | 880.00 | 205.64 | 186.00 | 196.00 | +205.64 | - | - | 0 | 193.95% |
| URI240510P00890000 | 2024-05-07 3:52PM EDT | 890.00 | 215.64 | 196.00 | 206.00 | +215.64 | - | - | 0 | 201.76% |
© 2024 Yahoo. Todos los derechos reservados.