Mercados españoles cerrados
S&P 500
5.198,31 +10,64 (+0,21%) Nasdaq
16.314,86 +12,10 (+0,07%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0774 +0,0022 (+0,20%) Petróleo Brent
83,64 +0,06 (+0,07%) Bitcoin EUR
57.677,20 -144,33 (-0,25%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:55AM EDT. Mercado abierto.
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 | 188.40 | 197.00 | 0.00 | - | - | 0 | 216.89% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 178.10 | 186.30 | 0.00 | - | - | 10 | 170.90% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 99.50 | 106.40 | 0.00 | - | - | 0 | 124.56% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 79.30 | 86.50 | 0.00 | - | - | 0 | 101.56% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 59.70 | 66.50 | 0.00 | - | - | 0 | 83.55% |
| URI240510C00625000 | 2024-05-07 9:38AM EDT | 625.00 | 58.50 | 54.30 | 61.70 | 0.00 | - | 6 | 5 | 76.27% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 50.60 | 56.70 | 0.00 | - | - | 0 | 79.98% |
| URI240510C00640000 | 2024-05-06 2:21PM EDT | 640.00 | 38.90 | 39.70 | 46.80 | 0.00 | - | 3 | 0 | 62.96% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 37.00 | 44.00 | 0.00 | - | 1 | 0 | 56.71% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 34.90 | 41.80 | 0.00 | - | - | 0 | 58.28% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 32.30 | 39.00 | 0.00 | - | - | 0 | 52.91% |
| URI240510C00650000 | 2024-05-06 2:21PM EDT | 650.00 | 29.40 | 30.00 | 36.90 | 0.00 | - | 3 | 2 | 53.33% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 27.30 | 34.00 | 0.00 | - | 1 | 1 | 74.98% |
| URI240510C00660000 | 2024-05-08 1:01PM EDT | 660.00 | 11.70 | 20.20 | 26.80 | 0.00 | - | 1 | 11 | 65.12% |
| URI240510C00662500 | 2024-05-08 10:56AM EDT | 662.50 | 9.30 | 17.50 | 22.80 | 0.00 | - | 1 | 5 | 51.36% |
| URI240510C00665000 | 2024-05-08 3:26PM EDT | 665.00 | 15.00 | 15.00 | 20.70 | 0.00 | - | 47 | 25 | 50.04% |
| URI240510C00667500 | 2024-05-08 1:19PM EDT | 667.50 | 8.00 | 13.00 | 18.30 | 0.00 | - | 4 | 12 | 46.58% |
| URI240510C00670000 | 2024-05-09 10:02AM EDT | 670.00 | 10.50 | 11.60 | 15.80 | +1.70 | +19.32% | 12 | 37 | 42.37% |
| URI240510C00675000 | 2024-05-09 11:45AM EDT | 675.00 | 9.00 | 8.60 | 11.00 | +1.15 | +14.65% | 4 | 28 | 34.56% |
| URI240510C00680000 | 2024-05-09 10:41AM EDT | 680.00 | 7.35 | 5.60 | 6.50 | +2.10 | +40.00% | 2 | 29 | 26.97% |
| URI240510C00685000 | 2024-05-09 11:44AM EDT | 685.00 | 3.50 | 3.10 | 3.80 | +0.30 | +9.37% | 8 | 25 | 25.51% |
| URI240510C00690000 | 2024-05-09 9:57AM EDT | 690.00 | 2.70 | 1.45 | 2.10 | +0.80 | +42.11% | 3 | 96 | 25.32% |
| URI240510C00695000 | 2024-05-09 10:52AM EDT | 695.00 | 1.50 | 0.60 | 1.05 | +0.60 | +66.67% | 1 | 67 | 25.20% |
| URI240510C00700000 | 2024-05-09 11:21AM EDT | 700.00 | 0.55 | 0.30 | 0.60 | +0.15 | +37.50% | 8 | 60 | 26.69% |
| URI240510C00705000 | 2024-05-09 10:58AM EDT | 705.00 | 0.25 | 0.10 | 0.45 | -0.30 | -54.55% | 5 | 46 | 29.86% |
| URI240510C00710000 | 2024-05-08 2:46PM EDT | 710.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 20 | 39 | 32.91% |
| URI240510C00715000 | 2024-05-08 10:32AM EDT | 715.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 16 | 51 | 38.43% |
| URI240510C00720000 | 2024-05-06 3:30PM EDT | 720.00 | 0.53 | 0.10 | 0.40 | 0.00 | - | 24 | 38 | 42.87% |
| URI240510C00725000 | 2024-05-09 10:43AM EDT | 725.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 50 | 192 | 44.82% |
| URI240510C00730000 | 2024-05-08 1:49PM EDT | 730.00 | 0.35 | 0.05 | 2.05 | 0.00 | - | 8 | 35 | 62.84% |
| URI240510C00735000 | 2024-05-06 11:38AM EDT | 735.00 | 0.25 | 0.05 | 2.75 | 0.00 | - | 5 | 78 | 72.34% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.05 | 3.00 | 0.00 | - | 1 | 9 | 78.81% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 15 | 27 | 59.57% |
| URI240510C00760000 | 2024-05-07 12:48PM EDT | 760.00 | 0.09 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 94.92% |
| URI240510C00770000 | 2024-05-08 9:55AM EDT | 770.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 5 | 103.22% |
| URI240510C00790000 | 2024-05-08 11:03AM EDT | 790.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 10 | 29 | 109.57% |
| URI240510C00800000 | 2024-05-08 12:23PM EDT | 800.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 86.72% |
| URI240510C00810000 | 2024-05-07 9:35AM EDT | 810.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 42 | 85.94% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | - | 2 | 178.42% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 181.49% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 162.50% |
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 | 276.17% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 230.47% |
| URI240510P00510000 | 2024-05-06 11:07AM EDT | 510.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 16 | 21 | 216.50% |
| URI240510P00530000 | 2024-05-06 1:01PM EDT | 530.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 7 | 192.04% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 186.04% |
| URI240510P00550000 | 2024-05-08 10:22AM EDT | 550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 22 | 168.21% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.00 | 2.60 | 0.00 | - | - | 1 | 162.30% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 156.45% |
| URI240510P00570000 | 2024-05-08 1:06PM EDT | 570.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 10 | 115 | 129.20% |
| URI240510P00575000 | 2024-05-07 10:40AM EDT | 575.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 139.01% |
| URI240510P00580000 | 2024-05-09 10:21AM EDT | 580.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 19 | 96.09% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | - | 9 | 127.47% |
| URI240510P00590000 | 2024-05-06 3:29PM EDT | 590.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 121.73% |
| URI240510P00595000 | 2024-05-06 9:41AM EDT | 595.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | 3 | 7 | 116.46% |
| URI240510P00600000 | 2024-05-08 12:00PM EDT | 600.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 38 | 84.57% |
| URI240510P00605000 | 2024-05-08 10:06AM EDT | 605.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 35 | 50 | 105.37% |
| URI240510P00610000 | 2024-05-08 10:06AM EDT | 610.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 3 | 50 | 99.61% |
| URI240510P00615000 | 2024-05-08 10:06AM EDT | 615.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | 3 | 14 | 93.85% |
| URI240510P00620000 | 2024-05-09 11:09AM EDT | 620.00 | 0.19 | 0.05 | 0.40 | -0.06 | -24.00% | 8 | 48 | 62.89% |
| URI240510P00625000 | 2024-05-09 10:51AM EDT | 625.00 | 0.10 | 0.05 | 0.80 | -0.10 | -50.00% | 7 | 55 | 64.80% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | 12 | 32 | 67.82% |
| URI240510P00635000 | 2024-05-08 9:49AM EDT | 635.00 | 0.20 | 0.10 | 3.60 | 0.00 | - | 1 | 28 | 76.64% |
| URI240510P00640000 | 2024-05-07 11:05AM EDT | 640.00 | 0.15 | 0.05 | 2.75 | 0.00 | - | 3 | 55 | 65.23% |
| URI240510P00642500 | 2024-05-08 1:22PM EDT | 642.50 | 0.20 | 0.05 | 2.75 | -0.27 | -57.45% | 1 | 10 | 62.23% |
| URI240510P00645000 | 2024-05-08 3:55PM EDT | 645.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 6 | 22 | 49.90% |
| URI240510P00647500 | 2024-05-08 12:35PM EDT | 647.50 | 0.72 | 0.10 | 2.75 | 0.00 | - | 1 | 9 | 56.47% |
| URI240510P00650000 | 2024-05-09 11:09AM EDT | 650.00 | 0.36 | 0.15 | 0.50 | -0.79 | -68.70% | 3 | 41 | 41.24% |
| URI240510P00652500 | 2024-05-09 9:55AM EDT | 652.50 | 0.50 | 0.05 | 0.50 | -0.25 | -33.33% | 1 | 21 | 38.62% |
| URI240510P00655000 | 2024-05-08 11:08AM EDT | 655.00 | 1.31 | 0.15 | 0.50 | 0.00 | - | 2 | 39 | 35.99% |
| URI240510P00657500 | 2024-05-03 3:14PM EDT | 657.50 | 7.00 | 0.15 | 0.55 | 0.00 | - | 3 | 9 | 34.06% |
| URI240510P00660000 | 2024-05-09 10:58AM EDT | 660.00 | 0.50 | 0.15 | 0.50 | -0.80 | -61.54% | 6 | 26 | 30.62% |
| URI240510P00662500 | 2024-05-09 10:58AM EDT | 662.50 | 0.55 | 0.20 | 0.55 | -2.40 | -81.36% | 5 | 18 | 28.54% |
| URI240510P00665000 | 2024-05-09 9:37AM EDT | 665.00 | 1.00 | 0.40 | 0.80 | -1.10 | -52.38% | 1 | 40 | 28.52% |
| URI240510P00667500 | 2024-05-08 3:59PM EDT | 667.50 | 2.35 | 0.55 | 1.05 | 0.00 | - | 2 | 5 | 27.74% |
| URI240510P00670000 | 2024-05-08 12:53PM EDT | 670.00 | 6.60 | 0.85 | 1.25 | 0.00 | - | 15 | 40 | 26.01% |
| URI240510P00675000 | 2024-05-09 11:33AM EDT | 675.00 | 1.65 | 1.75 | 2.40 | -7.45 | -81.87% | 1 | 20 | 25.82% |
| URI240510P00680000 | 2024-05-09 10:35AM EDT | 680.00 | 3.40 | 3.20 | 4.20 | -8.95 | -72.47% | 9 | 76 | 25.62% |
| URI240510P00685000 | 2024-05-09 10:49AM EDT | 685.00 | 5.00 | 5.90 | 6.70 | -8.90 | -64.03% | 1 | 13 | 25.16% |
| URI240510P00690000 | 2024-05-09 9:50AM EDT | 690.00 | 12.13 | 7.70 | 10.20 | -8.92 | -42.38% | 1 | 16 | 26.10% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 11.30 | 17.20 | 0.00 | - | - | 3 | 45.81% |
| URI240510P00700000 | 2024-05-09 9:57AM EDT | 700.00 | 21.17 | 14.10 | 21.00 | +2.42 | +12.91% | 1 | 28 | 46.12% |
| URI240510P00705000 | 2024-04-29 3:31PM EDT | 705.00 | 26.06 | 19.00 | 25.90 | +10.56 | +68.13% | 1 | 2 | 52.36% |
| URI240510P00710000 | 2024-05-08 2:38PM EDT | 710.00 | 33.84 | 23.70 | 30.80 | 0.00 | - | 3 | 4 | 58.18% |
| URI240510P00720000 | 2024-05-07 11:19AM EDT | 720.00 | 34.40 | 33.70 | 40.30 | 0.00 | - | 5 | 0 | 66.21% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 38.70 | 45.60 | 0.00 | - | - | 0 | 74.61% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 43.70 | 50.80 | 0.00 | - | - | 0 | 82.06% |
© 2024 Yahoo. Todos los derechos reservados.