Mercados españoles cerrados

United Rentals, Inc. (URI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
721,08+0,93 (+0,13%)
A partir del 03:26PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
URI240328C004900002024-03-18 9:30AM EDT490.00187.20229.20236.400.00--1406.15%
URI240328C006000002024-03-28 11:08AM EDT600.00119.25119.10126.90+49.75+71.58%12223.73%
URI240328C006200002024-02-14 11:02AM EDT620.0051.0058.7063.300.00-530.00%
URI240328C006300002024-03-19 3:33PM EDT630.0065.6089.3095.500.00-824161.18%
URI240328C006400002024-03-15 10:12AM EDT640.0042.4179.2086.100.00-25151.66%
URI240328C006500002024-03-27 3:40PM EDT650.0070.5369.5075.30+5.89+9.11%14130.71%
URI240328C006550002024-03-20 1:16PM EDT655.0042.5064.0070.500.00-22119.78%
URI240328C006600002024-03-01 3:54PM EDT660.0051.0059.9065.300.00-12119.31%
URI240328C006625002024-03-14 3:34PM EDT662.5021.2056.7064.000.00-33119.85%
URI240328C006650002024-03-25 1:20PM EDT665.0043.3454.1061.200.00-1420112.33%
URI240328C006700002024-03-26 10:02AM EDT670.0040.0549.7055.700.00-510105.23%
URI240328C006750002024-03-28 11:09AM EDT675.0045.2044.4050.60-6.58-12.71%2393.87%
URI240328C006775002024-03-28 11:34AM EDT677.5043.2041.5049.90+23.20+116.00%26100.42%
URI240328C006800002024-03-28 11:09AM EDT680.0040.2039.1044.30+9.83+32.37%14670.61%
URI240328C006825002024-03-15 2:48PM EDT682.5014.6536.3042.400.00--570.36%
URI240328C006850002024-03-28 2:12PM EDT685.0035.8034.0041.20+6.04+20.30%11079.35%
URI240328C006875002024-03-19 11:30AM EDT687.5014.5031.7040.800.00-21089.67%
URI240328C006900002024-03-21 10:34AM EDT690.0040.4729.0035.100.00-202162.84%
URI240328C006925002024-03-21 9:48AM EDT692.5030.8026.6033.000.00-11162.74%
URI240328C006950002024-03-28 12:44PM EDT695.0023.9824.1031.40+7.98+49.87%211264.50%
URI240328C006975002024-03-25 10:29AM EDT697.5017.7021.6028.900.00-2460.16%
URI240328C007000002024-03-28 2:05PM EDT700.0020.0019.1025.60+5.14+34.59%21250.98%
URI240328C007050002024-03-27 12:04PM EDT705.008.2615.6020.200.00-31568.57%
URI240328C007100002024-03-28 2:26PM EDT710.009.359.1014.50+2.76+41.88%315751.73%
URI240328C007150002024-03-28 12:18PM EDT715.005.505.1010.10-1.06-16.16%213844.15%
URI240328C007200002024-03-28 3:04PM EDT720.003.201.653.80-1.30-28.89%569921.47%
URI240328C007250002024-03-28 3:05PM EDT725.000.350.551.05-1.75-83.33%464016.85%
URI240328C007300002024-03-28 1:53PM EDT730.000.120.050.15-0.91-88.35%203415.14%
URI240328C007350002024-03-28 2:12PM EDT735.000.070.000.15-0.26-78.79%74121.49%
URI240328C007400002024-03-28 2:12PM EDT740.000.050.000.10-0.18-78.26%112825.64%
URI240328C007450002024-03-28 9:53AM EDT745.000.100.000.10-0.10-50.00%414131.06%
URI240328C007500002024-03-28 9:53AM EDT750.000.100.000.10-0.05-33.33%24136.43%
URI240328C007550002024-03-27 2:54PM EDT755.000.150.000.100.00-21341.60%
URI240328C007600002024-03-27 10:36AM EDT760.000.050.000.100.00-4546.58%
URI240328C007650002024-03-26 10:38AM EDT765.000.080.000.100.00-2351.56%
URI240328C007700002024-03-05 2:18PM EDT770.002.860.000.100.00-2251.56%
URI240328C007750002024-03-25 11:58AM EDT775.000.100.000.100.00-282956.06%
URI240328C007800002024-03-27 2:40PM EDT780.000.050.000.100.00-22160.55%
URI240328C007850002024-03-26 10:47AM EDT785.000.050.000.100.00-12164.84%
URI240328C007900002024-03-21 10:29AM EDT790.000.780.000.500.00-2185.16%
URI240328C008000002024-03-21 10:33AM EDT800.000.350.000.500.00-2294.92%
URI240328C008100002024-03-01 3:41PM EDT810.001.300.001.500.00-11124.85%
URI240328C008300002024-03-25 9:42AM EDT830.000.050.000.100.00-1362101.17%
URI240328C008400002024-03-19 9:41AM EDT840.000.050.000.100.00-44108.59%
URI240328C008500002024-03-11 3:50PM EDT850.000.100.001.500.00--1165.43%
URI240328C008600002024-03-18 9:49AM EDT860.000.100.001.500.00-1112175.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
URI240328P004000002024-03-11 11:15AM EDT400.000.100.000.050.00--9360.94%
URI240328P004400002024-03-06 10:39AM EDT440.000.100.000.100.00-11324.22%
URI240328P004500002024-03-06 10:42AM EDT450.000.200.001.500.00-11423.24%
URI240328P004600002024-03-19 1:56PM EDT460.000.050.000.050.00-98229279.69%
URI240328P004700002024-03-19 1:56PM EDT470.000.050.000.050.00-3131267.19%
URI240328P004800002024-02-20 12:45PM EDT480.002.150.001.500.00--1371.39%
URI240328P004900002024-03-19 1:56PM EDT490.000.100.000.050.00-1035242.19%
URI240328P005000002024-03-22 3:15PM EDT500.000.040.000.05-0.01-20.00%229231.25%
URI240328P005200002024-03-22 10:16AM EDT520.000.050.000.500.00-12263.48%
URI240328P005300002024-03-11 10:56AM EDT530.002.260.001.250.00-22282.81%
URI240328P005500002024-02-13 10:34AM EDT550.006.000.000.000.00--550.00%
URI240328P005600002024-03-13 3:49PM EDT560.000.750.000.100.00-139175.00%
URI240328P005700002024-02-29 11:09AM EDT570.000.840.000.100.00-11163.28%
URI240328P005750002024-03-19 2:36PM EDT575.000.100.003.800.00-66264.40%
URI240328P005800002024-03-21 1:04PM EDT580.001.460.000.100.00-46152.34%
URI240328P005900002024-03-21 1:04PM EDT590.001.510.000.100.00-46141.41%
URI240328P006000002024-03-13 1:33PM EDT600.001.140.001.500.00-1321186.91%
URI240328P006050002024-03-19 12:42PM EDT605.000.350.001.500.00-23179.74%
URI240328P006100002024-03-27 2:10PM EDT610.000.400.001.500.00-210172.66%
URI240328P006150002024-03-22 2:20PM EDT615.000.100.000.100.00-99114.84%
URI240328P006200002024-03-19 10:17AM EDT620.000.650.000.100.00-416109.38%
URI240328P006250002024-03-26 9:37AM EDT625.000.050.000.150.00-1011108.98%
URI240328P006300002024-03-22 11:32AM EDT630.000.100.000.100.00-33398.83%
URI240328P006350002024-03-26 10:38AM EDT635.000.050.000.100.00-171993.75%
URI240328P006400002024-03-28 10:19AM EDT640.000.010.000.10-0.04-80.00%79188.67%
URI240328P006450002024-03-27 3:46PM EDT645.000.090.000.050.00-29177.34%
URI240328P006500002024-03-27 3:55PM EDT650.000.050.000.050.00-257572.66%
URI240328P006550002024-03-22 12:21PM EDT655.000.350.000.100.00-3673.05%
URI240328P006600002024-03-25 12:22PM EDT660.000.750.000.100.00-53767.77%
URI240328P006625002024-03-26 1:49PM EDT662.500.200.000.100.00-82365.23%
URI240328P006650002024-03-28 10:38AM EDT665.000.130.000.10-0.35-72.92%11362.50%
URI240328P006675002024-03-26 11:42AM EDT667.500.300.001.500.00-41391.50%
URI240328P006700002024-03-28 9:30AM EDT670.000.050.000.05+0.04+400.00%33053.13%
URI240328P006725002024-03-28 9:30AM EDT672.500.220.000.10-0.14-38.89%31954.88%
URI240328P006750002024-03-28 11:43AM EDT675.000.050.000.30-0.30-85.71%72860.55%
URI240328P006775002024-03-28 10:38AM EDT677.500.050.000.10-0.15-75.00%45454.39%
URI240328P006800002024-03-27 3:55PM EDT680.000.150.000.10+0.05+50.00%112251.56%
URI240328P006825002024-03-27 3:57PM EDT682.500.120.000.100.00-12548.83%
URI240328P006850002024-03-27 3:03PM EDT685.000.050.000.10-0.10-66.67%111946.00%
URI240328P006875002024-03-28 12:06PM EDT687.500.050.000.10-0.42-89.36%55643.16%
URI240328P006900002024-03-28 11:25AM EDT690.000.060.000.15-0.16-72.73%14942.97%
URI240328P006925002024-03-27 3:03PM EDT692.500.060.000.15-0.30-83.33%15539.94%
URI240328P006950002024-03-28 2:19PM EDT695.000.050.000.10-0.25-83.33%13434.67%
URI240328P006975002024-03-27 3:51PM EDT697.500.250.000.100.00-81131.74%
URI240328P007000002024-03-28 11:25AM EDT700.000.100.000.05-1.57-94.01%31925.98%
URI240328P007050002024-03-28 1:03PM EDT705.000.340.000.15-0.43-55.84%81224.66%
URI240328P007100002024-03-28 1:32PM EDT710.000.070.050.15-1.56-95.71%103618.21%
URI240328P007150002024-03-28 2:45PM EDT715.000.280.000.25-3.32-92.22%364112.99%
URI240328P007200002024-03-28 2:58PM EDT720.000.550.050.40-12.02-95.62%28275.52%
URI240328P007250002024-03-28 1:38PM EDT725.004.001.003.10-9.45-70.26%3230.00%
URI240328P007300002024-03-28 2:45PM EDT730.0010.985.0010.00-5.98-35.26%202626.93%
URI240328P007350002024-03-28 12:19PM EDT735.0014.5010.5015.40-8.31-36.43%5739.87%
URI240328P007400002024-03-22 11:49AM EDT740.0027.6014.7021.000.00-1054.68%
URI240328P007500002024-02-13 10:30AM EDT750.00119.8072.8079.700.00--0395.94%
URI240328P007600002024-03-22 3:45PM EDT760.0046.2834.7040.900.00-2085.79%