Mercados españoles cerrados en 55 mins
IBEX 35
11.057,20 -95,80 (-0,86%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,97 +0,39 (+0,47%) Oro
2.344,20 +21,90 (+0,94%) Bitcoin EUR
56.913,25 -1.040,65 (-1,80%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:30AM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517C00400000 | 2024-02-29 10:48AM EDT | 400.00 | 298.00 | 319.40 | 328.00 | 0.00 | - | - | 5 | 429.86% |
| URI240517C00420000 | 2024-04-03 3:52PM EDT | 420.00 | 289.10 | 243.10 | 250.70 | 0.00 | - | 1 | 1 | 0.00% |
| URI240517C00490000 | 2024-05-02 3:07PM EDT | 490.00 | 173.13 | 188.20 | 195.70 | 0.00 | - | 2 | 0 | 140.04% |
| URI240517C00500000 | 2024-04-04 3:04PM EDT | 500.00 | 198.88 | 163.10 | 170.70 | 0.00 | - | 2 | 1 | 0.00% |
| URI240517C00510000 | 2024-03-06 4:44PM EDT | 510.00 | 174.08 | 196.00 | 205.00 | 0.00 | - | 1 | 1 | 242.47% |
| URI240517C00520000 | 2024-04-25 9:34AM EDT | 520.00 | 134.60 | 158.40 | 165.80 | 0.00 | - | - | 0 | 65.43% |
| URI240517C00540000 | 2024-04-25 9:34AM EDT | 540.00 | 114.90 | 137.90 | 145.20 | 0.00 | - | - | 0 | 102.39% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 550.00 | 105.30 | 128.40 | 135.70 | 0.00 | - | 1 | 0 | 99.48% |
| URI240517C00560000 | 2024-04-17 12:19PM EDT | 560.00 | 84.85 | 118.20 | 125.30 | 0.00 | - | 1 | 0 | 90.31% |
| URI240517C00565000 | 2024-05-02 1:42PM EDT | 565.00 | 93.90 | 113.20 | 120.70 | 0.00 | - | - | 0 | 89.71% |
| URI240517C00580000 | 2024-04-23 3:58PM EDT | 580.00 | 88.00 | 98.30 | 105.80 | 0.00 | - | - | 0 | 80.63% |
| URI240517C00585000 | 2024-04-30 12:54PM EDT | 585.00 | 92.75 | 92.50 | 100.50 | 0.00 | - | - | 0 | 75.68% |
| URI240517C00590000 | 2024-05-01 10:08AM EDT | 590.00 | 68.35 | 88.20 | 95.80 | 0.00 | - | - | 0 | 74.18% |
| URI240517C00595000 | 2024-05-08 9:49AM EDT | 595.00 | 73.18 | 82.60 | 90.50 | 0.00 | - | 1 | 1 | 69.34% |
| URI240517C00600000 | 2024-05-07 3:46PM EDT | 600.00 | 76.00 | 78.20 | 85.90 | 0.00 | - | 4 | 12 | 68.26% |
| URI240517C00605000 | 2024-05-03 12:53PM EDT | 605.00 | 64.46 | 73.20 | 80.60 | 0.00 | - | 10 | 10 | 63.50% |
| URI240517C00610000 | 2024-05-07 3:35PM EDT | 610.00 | 66.30 | 67.80 | 76.00 | 0.00 | - | 2 | 39 | 62.26% |
| URI240517C00620000 | 2024-05-07 1:17PM EDT | 620.00 | 64.34 | 58.30 | 66.00 | 0.00 | - | 1 | 30 | 55.70% |
| URI240517C00625000 | 2024-04-25 9:56AM EDT | 625.00 | 38.10 | 54.20 | 60.10 | 0.00 | - | - | 3 | 48.35% |
| URI240517C00630000 | 2024-05-03 9:37AM EDT | 630.00 | 50.00 | 49.50 | 55.40 | 0.00 | - | 1 | 15 | 46.53% |
| URI240517C00635000 | 2024-04-25 9:50AM EDT | 635.00 | 33.20 | 45.00 | 50.60 | 0.00 | - | - | 7 | 44.12% |
| URI240517C00640000 | 2024-05-06 12:44PM EDT | 640.00 | 42.10 | 41.00 | 46.60 | 0.00 | - | 7 | 62 | 44.61% |
| URI240517C00645000 | 2024-05-02 10:55AM EDT | 645.00 | 23.80 | 37.10 | 41.60 | 0.00 | - | 1 | 5 | 41.09% |
| URI240517C00650000 | 2024-05-08 10:36AM EDT | 650.00 | 23.00 | 31.30 | 37.60 | 0.00 | - | 2 | 71 | 40.77% |
| URI240517C00655000 | 2024-05-03 10:04AM EDT | 655.00 | 32.00 | 28.70 | 33.00 | 0.00 | - | 2 | 5 | 38.18% |
| URI240517C00660000 | 2024-05-08 10:39AM EDT | 660.00 | 17.00 | 24.70 | 28.80 | 0.00 | - | 25 | 60 | 36.50% |
| URI240517C00665000 | 2024-05-07 3:29PM EDT | 665.00 | 20.45 | 21.20 | 24.50 | 0.00 | - | 4 | 516 | 34.18% |
| URI240517C00670000 | 2024-05-08 9:31AM EDT | 670.00 | 13.00 | 18.90 | 20.70 | 0.00 | - | 3 | 58 | 32.75% |
| URI240517C00675000 | 2024-05-08 3:23PM EDT | 675.00 | 15.00 | 15.60 | 16.80 | 0.00 | - | 4 | 40 | 30.56% |
| URI240517C00680000 | 2024-05-08 3:13PM EDT | 680.00 | 14.50 | 13.20 | 14.20 | +2.30 | +18.85% | 1 | 143 | 30.86% |
| URI240517C00685000 | 2024-05-08 3:55PM EDT | 685.00 | 10.20 | 10.50 | 11.70 | 0.00 | - | 6 | 42 | 30.68% |
| URI240517C00690000 | 2024-05-08 2:46PM EDT | 690.00 | 7.86 | 8.40 | 9.50 | 0.00 | - | 4 | 89 | 30.50% |
| URI240517C00695000 | 2024-05-07 1:25PM EDT | 695.00 | 8.50 | 6.90 | 7.70 | 0.00 | - | 10 | 26 | 30.57% |
| URI240517C00700000 | 2024-05-08 3:54PM EDT | 700.00 | 5.27 | 5.20 | 5.90 | 0.00 | - | 12 | 92 | 29.93% |
| URI240517C00705000 | 2024-05-08 1:13PM EDT | 705.00 | 2.70 | 4.10 | 4.80 | 0.00 | - | 1 | 21 | 30.47% |
| URI240517C00710000 | 2024-05-08 1:27PM EDT | 710.00 | 2.15 | 3.10 | 3.70 | 0.00 | - | 12 | 74 | 30.38% |
| URI240517C00715000 | 2024-05-08 3:07PM EDT | 715.00 | 2.18 | 2.20 | 2.75 | 0.00 | - | 9 | 18 | 30.08% |
| URI240517C00720000 | 2024-05-08 10:22AM EDT | 720.00 | 1.00 | 1.60 | 2.10 | 0.00 | - | 1 | 90 | 30.23% |
| URI240517C00725000 | 2024-05-06 2:37PM EDT | 725.00 | 2.30 | 1.20 | 1.60 | 0.00 | - | 11 | 21 | 30.43% |
| URI240517C00730000 | 2024-05-06 11:29AM EDT | 730.00 | 1.30 | 0.85 | 1.25 | 0.00 | - | 15 | 135 | 30.88% |
| URI240517C00740000 | 2024-05-07 11:12AM EDT | 740.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 2 | 54 | 31.71% |
| URI240517C00750000 | 2024-05-07 9:30AM EDT | 750.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 42 | 35.30% |
| URI240517C00760000 | 2024-05-09 9:51AM EDT | 760.00 | 0.30 | 0.05 | 1.45 | -0.40 | -57.14% | 3 | 28 | 45.46% |
| URI240517C00770000 | 2024-04-30 12:58PM EDT | 770.00 | 1.15 | 0.05 | 1.50 | 0.00 | - | 4 | 121 | 49.99% |
| URI240517C00780000 | 2024-05-03 2:45PM EDT | 780.00 | 1.94 | 0.05 | 1.50 | 0.00 | - | 7 | 22 | 54.04% |
| URI240517C00790000 | 2024-05-03 2:45PM EDT | 790.00 | 1.88 | 0.05 | 1.50 | 0.00 | - | 5 | 15 | 51.10% |
| URI240517C00800000 | 2024-05-07 10:50AM EDT | 800.00 | 0.35 | 0.10 | 1.50 | 0.00 | - | 1 | 12 | 54.91% |
| URI240517C00810000 | 2024-05-07 9:30AM EDT | 810.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 35 | 57.74% |
| URI240517C00820000 | 2024-04-25 9:30AM EDT | 820.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 61.08% |
| URI240517C00830000 | 2024-04-29 3:57PM EDT | 830.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 30 | 34 | 64.36% |
| URI240517C00840000 | 2024-05-01 11:24AM EDT | 840.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 67.55% |
| URI240517C00850000 | 2024-04-29 9:38AM EDT | 850.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 70.70% |
| URI240517C00860000 | 2024-05-06 9:50AM EDT | 860.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 73.78% |
| URI240517C00880000 | 2024-04-29 1:47PM EDT | 880.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 286 | 59.96% |
| URI240517C00900000 | 2024-04-29 10:18AM EDT | 900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.11% |
| URI240517C00910000 | 2024-04-04 1:59PM EDT | 910.00 | 1.60 | 0.00 | 2.75 | 0.00 | - | 4 | 1 | 97.34% |
| URI240517C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 93.90% |
| URI240517C00940000 | 2024-04-26 11:20AM EDT | 940.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 81 | 80 | 66.41% |
| URI240517C00960000 | 2024-04-26 9:54AM EDT | 960.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 19 | 77.73% |
| URI240517C00980000 | 2024-04-24 3:48PM EDT | 980.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 13 | 87.79% |
| URI240517C01000000 | 2024-04-26 3:43PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 93 | 78.13% |
| URI240517C01060000 | 2024-03-12 9:58AM EDT | 1,060.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 125.88% |
| URI240517C01080000 | 2024-04-12 10:39AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 92.19% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517P00330000 | 2024-03-04 11:22AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 183.01% |
| URI240517P00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 418 | 141.41% |
| URI240517P00350000 | 2024-04-29 2:39PM EDT | 350.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 73 | 169.24% |
| URI240517P00360000 | 2024-04-29 2:36PM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 186.82% |
| URI240517P00430000 | 2024-05-07 10:32AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 96.09% |
| URI240517P00460000 | 2024-05-07 12:36PM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 121.24% |
| URI240517P00470000 | 2024-05-09 10:15AM EDT | 470.00 | 0.05 | 0.05 | 1.50 | -0.01 | -14.29% | 11 | 71 | 116.02% |
| URI240517P00480000 | 2024-05-08 1:31PM EDT | 480.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 255 | 312 | 79.30% |
| URI240517P00500000 | 2024-04-25 1:57PM EDT | 500.00 | 0.29 | 0.00 | 3.00 | 0.00 | - | 4 | 18 | 110.74% |
| URI240517P00520000 | 2024-04-25 10:22AM EDT | 520.00 | 1.96 | 0.05 | 4.80 | 0.00 | - | 3 | 2 | 108.77% |
| URI240517P00530000 | 2024-05-07 1:38PM EDT | 530.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 3 | 46 | 102.49% |
| URI240517P00540000 | 2024-05-08 10:57AM EDT | 540.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 1 | 83 | 74.80% |
| URI240517P00545000 | 2024-04-25 9:51AM EDT | 545.00 | 1.18 | 0.05 | 1.50 | 0.00 | - | - | 0 | 74.85% |
| URI240517P00550000 | 2024-04-29 11:45AM EDT | 550.00 | 0.82 | 0.05 | 0.80 | 0.00 | - | 40 | 57 | 65.70% |
| URI240517P00560000 | 2024-04-29 9:39AM EDT | 560.00 | 0.72 | 0.05 | 1.50 | 0.00 | - | 1 | 52 | 67.09% |
| URI240517P00565000 | 2024-04-29 9:31AM EDT | 565.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 5 | 5 | 64.89% |
| URI240517P00570000 | 2024-05-06 3:50PM EDT | 570.00 | 0.43 | 0.10 | 1.50 | 0.00 | - | 10 | 38 | 62.33% |
| URI240517P00575000 | 2024-05-06 3:33PM EDT | 575.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 24 | 30 | 59.42% |
| URI240517P00580000 | 2024-05-06 3:50PM EDT | 580.00 | 0.48 | 0.10 | 1.50 | 0.00 | - | 10 | 142 | 57.23% |
| URI240517P00585000 | 2024-05-07 11:18AM EDT | 585.00 | 0.37 | 0.10 | 1.50 | 0.00 | - | 10 | 41 | 54.69% |
| URI240517P00590000 | 2024-05-07 11:18AM EDT | 590.00 | 0.42 | 0.05 | 1.50 | 0.00 | - | 10 | 164 | 51.86% |
| URI240517P00595000 | 2024-04-26 1:03PM EDT | 595.00 | 1.35 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 56.37% |
| URI240517P00600000 | 2024-05-09 9:34AM EDT | 600.00 | 0.69 | 0.10 | 0.60 | +0.24 | +53.33% | 8 | 171 | 44.68% |
| URI240517P00605000 | 2024-05-08 10:08AM EDT | 605.00 | 0.62 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 50.85% |
| URI240517P00610000 | 2024-05-09 9:34AM EDT | 610.00 | 0.89 | 0.25 | 1.50 | +0.09 | +11.25% | 4 | 129 | 48.08% |
| URI240517P00615000 | 2024-05-08 10:02AM EDT | 615.00 | 0.92 | 0.25 | 1.50 | 0.00 | - | 4 | 59 | 45.33% |
| URI240517P00620000 | 2024-05-08 10:36AM EDT | 620.00 | 1.30 | 0.45 | 0.90 | 0.00 | - | 1 | 49 | 37.94% |
| URI240517P00625000 | 2024-05-08 1:57PM EDT | 625.00 | 1.23 | 0.65 | 1.20 | 0.00 | - | 2 | 28 | 37.71% |
| URI240517P00630000 | 2024-05-08 1:37PM EDT | 630.00 | 2.00 | 0.90 | 1.45 | 0.00 | - | 1 | 114 | 36.66% |
| URI240517P00635000 | 2024-05-07 11:10AM EDT | 635.00 | 1.20 | 1.15 | 1.70 | 0.00 | - | 6 | 28 | 35.30% |
| URI240517P00640000 | 2024-05-08 2:45PM EDT | 640.00 | 2.65 | 1.55 | 2.10 | 0.00 | - | 6 | 352 | 34.41% |
| URI240517P00645000 | 2024-05-08 1:22PM EDT | 645.00 | 4.43 | 2.15 | 2.55 | 0.00 | - | 3 | 31 | 33.36% |
| URI240517P00650000 | 2024-05-09 10:17AM EDT | 650.00 | 3.10 | 2.95 | 3.50 | -1.60 | -34.04% | 1 | 209 | 33.77% |
| URI240517P00655000 | 2024-05-08 9:55AM EDT | 655.00 | 7.30 | 3.80 | 4.50 | 0.00 | - | 1 | 11 | 33.61% |
| URI240517P00660000 | 2024-05-08 9:44AM EDT | 660.00 | 10.62 | 4.90 | 5.60 | 0.00 | - | 11 | 132 | 33.14% |
| URI240517P00665000 | 2024-05-08 2:49PM EDT | 665.00 | 8.75 | 6.40 | 6.80 | 0.00 | - | 28 | 45 | 32.37% |
| URI240517P00670000 | 2024-05-08 2:49PM EDT | 670.00 | 10.62 | 7.80 | 8.90 | 0.00 | - | 14 | 127 | 33.31% |
| URI240517P00675000 | 2024-05-08 2:18PM EDT | 675.00 | 12.10 | 9.70 | 10.80 | 0.00 | - | 18 | 37 | 33.01% |
| URI240517P00680000 | 2024-05-08 3:51PM EDT | 680.00 | 14.76 | 12.00 | 13.10 | 0.00 | - | 33 | 154 | 33.03% |
| URI240517P00685000 | 2024-05-07 1:13PM EDT | 685.00 | 14.10 | 14.20 | 15.50 | 0.00 | - | 10 | 18 | 32.61% |
| URI240517P00690000 | 2024-05-09 10:02AM EDT | 690.00 | 18.30 | 17.20 | 18.60 | -3.70 | -16.82% | 1 | 117 | 33.18% |
| URI240517P00695000 | 2024-05-07 1:28PM EDT | 695.00 | 20.50 | 19.30 | 22.20 | 0.00 | - | 11 | 18 | 34.35% |
| URI240517P00700000 | 2024-05-07 11:48AM EDT | 700.00 | 21.30 | 22.40 | 26.30 | 0.00 | - | 1 | 36 | 36.28% |
| URI240517P00705000 | 2024-04-29 11:32AM EDT | 705.00 | 21.70 | 26.50 | 29.80 | 0.00 | - | - | 2 | 36.17% |
| URI240517P00710000 | 2024-04-29 3:34PM EDT | 710.00 | 21.60 | 29.90 | 35.10 | 0.00 | - | 16 | 31 | 40.62% |
| URI240517P00715000 | 2024-04-25 12:45PM EDT | 715.00 | 39.80 | 34.10 | 39.50 | 0.00 | - | - | 1 | 42.35% |
| URI240517P00720000 | 2024-04-30 1:34PM EDT | 720.00 | 48.00 | 38.20 | 44.10 | 0.00 | - | 4 | 27 | 44.43% |
| URI240517P00730000 | 2024-04-29 1:02PM EDT | 730.00 | 34.90 | 47.10 | 52.90 | 0.00 | - | 3 | 9 | 46.63% |
| URI240517P00740000 | 2024-05-01 2:40PM EDT | 740.00 | 79.40 | 55.00 | 62.70 | 0.00 | - | 2 | 5 | 51.57% |
| URI240517P00750000 | 2024-04-08 11:57AM EDT | 750.00 | 59.60 | 75.20 | 81.90 | 0.00 | - | 1 | 1 | 76.77% |
| URI240517P00770000 | 2024-03-01 11:17AM EDT | 770.00 | 86.30 | 64.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| URI240517P00790000 | 2024-05-01 2:40PM EDT | 790.00 | 128.30 | 105.00 | 113.20 | 0.00 | - | - | 0 | 54.71% |
| URI240517P00810000 | 2024-04-25 9:36AM EDT | 810.00 | 148.10 | 125.00 | 132.00 | 0.00 | - | - | 0 | 54.44% |
| URI240517P00880000 | 2024-05-07 3:52PM EDT | 880.00 | 205.61 | 195.00 | 202.80 | 0.00 | - | 1 | 0 | 82.42% |
| URI240517P00890000 | 2024-05-07 3:52PM EDT | 890.00 | 215.61 | 205.50 | 212.80 | 0.00 | - | 1 | 0 | 88.82% |
| URI240517P00900000 | 2024-05-07 3:52PM EDT | 900.00 | 225.99 | 215.00 | 222.60 | 0.00 | - | 1 | 0 | 86.77% |
| URI240517P00950000 | 2024-05-07 3:52PM EDT | 950.00 | 275.69 | 265.00 | 273.30 | 0.00 | - | 1 | 0 | 106.15% |
© 2024 Yahoo. Todos los derechos reservados.