Mercados españoles abiertos en 3 hrs 14 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,96 +0,38 (+0,45%) Bitcoin EUR
57.350,11 -1.153,70 (-1,97%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 74.89% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 0.00% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 0.00% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 69.65% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 68.29% |
| URI240920C00420000 | 2024-03-05 2:50PM EDT | 420.00 | 278.00 | 281.00 | 289.90 | 0.00 | - | 1 | 1 | 87.10% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 109.49% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 224.50 | 234.00 | 0.00 | - | 2 | 13 | 55.16% |
| URI240920C00490000 | 2024-01-25 10:39AM EDT | 490.00 | 149.50 | 190.00 | 197.00 | 0.00 | - | 1 | 1 | 45.13% |
| URI240920C00500000 | 2024-05-07 10:21AM EDT | 500.00 | 200.80 | 188.00 | 195.90 | 0.00 | - | 5 | 16 | 53.91% |
| URI240920C00510000 | 2024-01-18 1:01PM EDT | 510.00 | 100.95 | 168.00 | 173.30 | 0.00 | - | 1 | 3 | 35.33% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 54.18% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 162.10 | 169.80 | 0.00 | - | 1 | 2 | 50.51% |
| URI240920C00540000 | 2024-04-12 12:44PM EDT | 540.00 | 161.75 | 153.60 | 160.60 | 0.00 | - | 2 | 3 | 48.79% |
| URI240920C00550000 | 2024-05-01 10:56AM EDT | 550.00 | 132.65 | 145.40 | 152.70 | 0.00 | - | 1 | 12 | 48.18% |
| URI240920C00560000 | 2024-05-02 3:10PM EDT | 560.00 | 129.04 | 137.20 | 145.00 | 0.00 | - | 1 | 7 | 47.63% |
| URI240920C00570000 | 2024-05-06 3:17PM EDT | 570.00 | 132.98 | 129.30 | 136.80 | 0.00 | - | 1 | 5 | 46.55% |
| URI240920C00580000 | 2024-03-21 10:18AM EDT | 580.00 | 175.40 | 90.30 | 95.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI240920C00590000 | 2024-05-06 3:17PM EDT | 590.00 | 117.67 | 114.00 | 120.20 | 0.00 | - | 1 | 6 | 43.99% |
| URI240920C00600000 | 2024-04-30 3:59PM EDT | 600.00 | 105.00 | 106.60 | 112.90 | 0.00 | - | 4 | 248 | 43.32% |
| URI240920C00610000 | 2024-03-25 10:38AM EDT | 610.00 | 138.87 | 89.10 | 93.50 | 0.00 | - | 1 | 10 | 33.87% |
| URI240920C00620000 | 2024-04-29 3:55PM EDT | 620.00 | 124.12 | 92.70 | 99.00 | 0.00 | - | 1 | 11 | 42.11% |
| URI240920C00630000 | 2024-05-01 11:59AM EDT | 630.00 | 73.10 | 87.20 | 93.90 | 0.00 | - | 2 | 18 | 42.54% |
| URI240920C00640000 | 2024-05-03 10:19AM EDT | 640.00 | 83.87 | 81.10 | 86.20 | 0.00 | - | 1 | 9 | 41.11% |
| URI240920C00650000 | 2024-05-03 10:19AM EDT | 650.00 | 77.85 | 75.20 | 82.00 | 0.00 | - | 6 | 69 | 41.81% |
| URI240920C00660000 | 2024-05-07 3:55PM EDT | 660.00 | 69.74 | 69.40 | 73.80 | 0.00 | - | 1 | 63 | 39.83% |
| URI240920C00670000 | 2024-05-07 3:55PM EDT | 670.00 | 64.35 | 64.00 | 67.80 | 0.00 | - | 2 | 46 | 39.11% |
| URI240920C00680000 | 2024-05-02 1:22PM EDT | 680.00 | 53.70 | 59.70 | 62.50 | 0.00 | - | 6 | 99 | 38.68% |
| URI240920C00690000 | 2024-05-08 12:51PM EDT | 690.00 | 50.90 | 54.60 | 57.60 | -4.90 | -8.78% | 2 | 82 | 38.35% |
| URI240920C00700000 | 2024-05-08 1:45PM EDT | 700.00 | 50.00 | 50.20 | 52.90 | -3.50 | -6.54% | 8 | 90 | 37.99% |
| URI240920C00710000 | 2024-05-08 12:20PM EDT | 710.00 | 43.30 | 45.00 | 49.40 | -5.70 | -11.63% | 1 | 137 | 38.22% |
| URI240920C00720000 | 2024-05-08 3:57PM EDT | 720.00 | 43.50 | 39.30 | 44.10 | +1.50 | +3.57% | 1 | 90 | 37.20% |
| URI240920C00730000 | 2024-05-07 12:46PM EDT | 730.00 | 41.10 | 37.00 | 40.30 | 0.00 | - | 1 | 19 | 36.96% |
| URI240920C00740000 | 2024-05-08 12:52PM EDT | 740.00 | 31.60 | 33.50 | 36.40 | -4.80 | -13.19% | 1 | 21 | 36.51% |
| URI240920C00750000 | 2024-05-01 3:32PM EDT | 750.00 | 28.00 | 30.00 | 32.90 | 0.00 | - | 20 | 35 | 36.16% |
| URI240920C00760000 | 2024-05-03 1:55PM EDT | 760.00 | 25.82 | 27.10 | 30.20 | 0.00 | - | 3 | 15 | 36.19% |
| URI240920C00770000 | 2024-05-08 3:48PM EDT | 770.00 | 26.20 | 21.90 | 26.40 | +0.60 | +2.34% | 7 | 5 | 35.33% |
| URI240920C00780000 | 2024-05-08 3:20PM EDT | 780.00 | 22.80 | 22.20 | 24.00 | +3.50 | +18.13% | 2 | 8 | 35.28% |
| URI240920C00790000 | 2024-04-11 10:14AM EDT | 790.00 | 31.50 | 17.10 | 21.20 | 0.00 | - | 1 | 36 | 34.80% |
| URI240920C00800000 | 2024-05-08 2:26PM EDT | 800.00 | 18.06 | 17.50 | 19.20 | -2.14 | -10.59% | 1 | 16 | 34.76% |
| URI240920C00810000 | 2024-05-06 10:00AM EDT | 810.00 | 17.00 | 15.20 | 17.20 | 0.00 | - | 10 | 22 | 34.60% |
| URI240920C00820000 | 2024-05-08 3:20PM EDT | 820.00 | 14.70 | 13.80 | 15.10 | +0.40 | +2.80% | 7 | 124 | 34.20% |
| URI240920C00830000 | 2024-05-08 3:21PM EDT | 830.00 | 13.20 | 12.00 | 13.50 | +0.40 | +3.12% | 3 | 99 | 34.09% |
| URI240920C00840000 | 2024-05-08 3:20PM EDT | 840.00 | 11.70 | 10.70 | 12.20 | +0.10 | +0.86% | 5 | 16 | 34.13% |
| URI240920C00850000 | 2024-05-08 3:26PM EDT | 850.00 | 10.60 | 9.60 | 10.80 | 0.00 | - | 5 | 52 | 33.95% |
| URI240920C00860000 | 2024-05-07 12:03PM EDT | 860.00 | 10.40 | 8.50 | 9.60 | 0.00 | - | 4 | 25 | 33.84% |
| URI240920C00870000 | 2024-05-07 1:30PM EDT | 870.00 | 8.60 | 7.60 | 8.50 | 0.00 | - | 2 | 46 | 33.72% |
| URI240920C00880000 | 2024-05-08 10:26AM EDT | 880.00 | 5.90 | 6.50 | 7.50 | -2.50 | -29.76% | 6 | 11 | 33.58% |
| URI240920C00890000 | 2024-05-03 12:59PM EDT | 890.00 | 5.30 | 6.10 | 6.70 | -0.40 | -7.02% | 1 | 5 | 33.58% |
| URI240920C00900000 | 2024-05-03 12:42PM EDT | 900.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 1 | 13 | 33.46% |
| URI240920C00910000 | 2024-05-08 3:23PM EDT | 910.00 | 5.00 | 4.50 | 5.20 | 0.00 | - | 1 | 5 | 33.37% |
| URI240920C00920000 | 2024-05-03 11:51AM EDT | 920.00 | 3.90 | 2.00 | 4.60 | 0.00 | - | 1 | 50 | 33.33% |
| URI240920C00930000 | 2024-05-08 11:06AM EDT | 930.00 | 3.20 | 3.40 | 4.20 | -0.38 | -10.61% | 3 | 3 | 33.52% |
| URI240920C00940000 | 2024-05-01 12:23PM EDT | 940.00 | 2.94 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 33.45% |
| URI240920C00950000 | 2024-04-30 12:10PM EDT | 950.00 | 3.60 | 2.80 | 3.50 | 0.00 | - | 23 | 52 | 33.88% |
| URI240920C00960000 | 2024-05-01 3:56PM EDT | 960.00 | 2.60 | 2.15 | 2.95 | 0.00 | - | 4 | 7 | 33.53% |
| URI240920C01000000 | 2024-05-06 3:29PM EDT | 1,000.00 | 1.80 | 0.60 | 4.10 | 0.00 | - | 2 | 3 | 38.97% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.40 | 5.20 | 0.00 | - | 1 | 4 | 42.51% |
| URI240920C01080000 | 2024-05-02 10:02AM EDT | 1,080.00 | 1.55 | 0.10 | 4.50 | 0.00 | - | 1 | 13 | 45.54% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-03-08 10:55AM EDT | 280.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 64.14% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 75.82% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 69.67% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 77.08% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 75.89% |
| URI240920P00330000 | 2024-02-15 12:09PM EDT | 330.00 | 2.06 | 0.05 | 5.70 | 0.00 | - | 1 | 4 | 66.71% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.25 | 4.80 | 0.00 | - | 30 | 49 | 60.40% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 62.82% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 61.57% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.45 | 5.30 | 0.00 | - | 3 | 29 | 52.94% |
| URI240920P00400000 | 2024-05-02 10:02AM EDT | 400.00 | 1.55 | 0.50 | 5.40 | 0.00 | - | 1 | 116 | 51.09% |
| URI240920P00410000 | 2024-04-29 10:32AM EDT | 410.00 | 1.17 | 0.60 | 3.60 | 0.00 | - | 1 | 2 | 51.05% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 54.00% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 0.85 | 4.90 | 0.00 | - | 1 | 31 | 50.22% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 51.10% |
| URI240920P00450000 | 2024-05-01 2:53PM EDT | 450.00 | 3.52 | 1.20 | 3.50 | 0.00 | - | 2 | 19 | 42.73% |
| URI240920P00460000 | 2024-03-19 11:37AM EDT | 460.00 | 6.30 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 50.36% |
| URI240920P00470000 | 2024-04-25 1:26PM EDT | 470.00 | 4.10 | 3.30 | 4.10 | 0.00 | - | 2 | 39 | 40.33% |
| URI240920P00480000 | 2024-05-03 1:47PM EDT | 480.00 | 4.50 | 3.60 | 4.60 | 0.00 | - | 2 | 21 | 39.48% |
| URI240920P00490000 | 2024-05-06 11:30AM EDT | 490.00 | 4.72 | 4.30 | 5.30 | 0.00 | - | 1 | 118 | 38.92% |
| URI240920P00500000 | 2024-05-07 1:23PM EDT | 500.00 | 4.77 | 4.90 | 6.10 | 0.00 | - | 1 | 308 | 38.37% |
| URI240920P00510000 | 2024-04-29 12:22PM EDT | 510.00 | 5.10 | 5.90 | 7.20 | 0.00 | - | 1 | 7 | 38.13% |
| URI240920P00520000 | 2024-04-29 12:22PM EDT | 520.00 | 5.85 | 6.90 | 8.10 | 0.00 | - | 1 | 341 | 37.41% |
| URI240920P00530000 | 2024-04-17 12:53PM EDT | 530.00 | 19.17 | 8.10 | 9.30 | 0.00 | - | 5 | 28 | 36.96% |
| URI240920P00540000 | 2024-05-08 2:54PM EDT | 540.00 | 10.40 | 7.50 | 10.60 | -0.76 | -6.81% | 2 | 47 | 36.46% |
| URI240920P00550000 | 2024-05-08 3:44PM EDT | 550.00 | 12.00 | 9.90 | 12.40 | +0.50 | +4.35% | 985 | 153 | 36.33% |
| URI240920P00560000 | 2024-05-07 2:07PM EDT | 560.00 | 12.39 | 12.40 | 17.30 | 0.00 | - | 1 | 38 | 38.97% |
| URI240920P00570000 | 2024-05-08 2:54PM EDT | 570.00 | 15.60 | 15.00 | 18.00 | -7.10 | -31.28% | 1 | 30 | 37.31% |
| URI240920P00580000 | 2024-05-07 1:26PM EDT | 580.00 | 15.42 | 15.90 | 20.40 | 0.00 | - | 1 | 33 | 37.06% |
| URI240920P00590000 | 2024-05-03 1:55PM EDT | 590.00 | 21.58 | 18.10 | 20.80 | 0.00 | - | 1 | 23 | 35.02% |
| URI240920P00600000 | 2024-05-08 11:07AM EDT | 600.00 | 22.50 | 20.00 | 23.10 | +0.90 | +4.17% | 1 | 148 | 34.43% |
| URI240920P00610000 | 2024-05-07 2:37PM EDT | 610.00 | 24.70 | 21.30 | 25.80 | 0.00 | - | 2 | 16 | 33.99% |
| URI240920P00620000 | 2024-05-08 3:44PM EDT | 620.00 | 28.20 | 25.60 | 29.40 | +1.20 | +4.44% | 27 | 11 | 34.01% |
| URI240920P00630000 | 2024-05-01 10:05AM EDT | 630.00 | 40.40 | 28.70 | 32.60 | 0.00 | - | 3 | 57 | 33.57% |
| URI240920P00640000 | 2024-05-01 11:04AM EDT | 640.00 | 44.00 | 32.80 | 36.20 | 0.00 | - | 5 | 32 | 33.21% |
| URI240920P00650000 | 2024-05-02 11:08AM EDT | 650.00 | 40.80 | 34.80 | 39.90 | -4.90 | -10.72% | 1 | 120 | 32.75% |
| URI240920P00660000 | 2024-05-06 9:44AM EDT | 660.00 | 43.61 | 40.40 | 44.30 | 0.00 | - | 1 | 41 | 32.56% |
| URI240920P00670000 | 2024-05-02 3:05PM EDT | 670.00 | 55.30 | 43.50 | 51.10 | 0.00 | - | 2 | 44 | 33.66% |
| URI240920P00680000 | 2024-05-06 10:11AM EDT | 680.00 | 52.40 | 49.80 | 52.90 | 0.00 | - | 1 | 235 | 31.51% |
| URI240920P00690000 | 2024-05-07 2:20PM EDT | 690.00 | 56.00 | 54.60 | 58.20 | 0.00 | - | 2 | 46 | 31.33% |
| URI240920P00700000 | 2024-05-07 12:22PM EDT | 700.00 | 57.90 | 60.00 | 63.40 | 0.00 | - | 5 | 127 | 30.91% |
| URI240920P00710000 | 2024-05-08 2:37PM EDT | 710.00 | 68.10 | 65.50 | 70.60 | +4.00 | +6.24% | 6 | 17 | 31.53% |
| URI240920P00720000 | 2024-04-30 11:21AM EDT | 720.00 | 76.10 | 68.80 | 77.40 | 0.00 | - | 1 | 12 | 31.74% |
| URI240920P00730000 | 2024-04-30 2:04PM EDT | 730.00 | 82.20 | 75.80 | 83.50 | 0.00 | - | 1 | 6 | 31.35% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 87.70 | 92.70 | 0.00 | - | - | 1 | 32.78% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 93.50 | 98.60 | 0.00 | - | - | 2 | 31.94% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 39.24% |
| URI240920P00770000 | 2024-03-21 3:46PM EDT | 770.00 | 90.00 | 148.20 | 155.30 | 0.00 | - | - | 2 | 56.69% |
| URI240920P00780000 | 2024-05-01 9:54AM EDT | 780.00 | 129.90 | 111.00 | 118.80 | 0.00 | - | - | 0 | 29.91% |
| URI240920P00800000 | 2024-03-28 3:36PM EDT | 800.00 | 108.15 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 21.34% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 194.50 | 202.00 | 0.00 | - | 1 | 1 | 43.24% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 292.00 | 301.00 | 0.00 | - | 1 | 0 | 53.42% |
© 2024 Yahoo. Todos los derechos reservados.