Mercado abrirá em 9 h 13 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,71 +0,23 (+0,29%) OURO
2.331,80 +0,60 (+0,03%) Bitcoin USD
63.196,55 -652,06 (-1,02%)
United Rentals, Inc. (URI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.87 | 188.00 | 197.00 | 0.00 | - | - | 1 | 210.72% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 178.00 | 187.00 | 0.00 | - | - | 10 | 200.27% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 98.00 | 107.00 | 0.00 | - | - | 1 | 120.92% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 78.10 | 85.40 | 0.00 | - | - | 0 | 87.52% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 58.00 | 65.90 | 0.00 | - | - | 1 | 74.32% |
| URI240510C00625000 | 2024-05-01 10:00AM EDT | 625.00 | 37.09 | 53.00 | 60.90 | 0.00 | - | - | 6 | 69.78% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 48.00 | 55.90 | 0.00 | - | - | 6 | 65.20% |
| URI240510C00640000 | 2024-05-06 2:21PM EDT | 640.00 | 38.90 | 38.00 | 45.90 | +13.65 | +54.06% | 3 | 4 | 55.95% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 36.10 | 43.00 | 0.00 | - | 1 | 1 | 50.87% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 33.00 | 40.90 | 0.00 | - | - | 1 | 51.25% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 31.00 | 39.00 | 0.00 | - | - | 1 | 52.49% |
| URI240510C00650000 | 2024-05-06 2:21PM EDT | 650.00 | 29.40 | 28.20 | 36.60 | -4.81 | -14.06% | 3 | 14 | 50.56% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 28.20 | 33.00 | 0.00 | - | 1 | 2 | 41.63% |
| URI240510C00660000 | 2024-05-03 3:50PM EDT | 660.00 | 23.53 | 21.20 | 26.10 | +9.38 | +66.29% | 1 | 20 | 37.71% |
| URI240510C00662500 | 2024-05-03 1:19PM EDT | 662.50 | 13.60 | 20.30 | 24.00 | 0.00 | - | 2 | 4 | 37.12% |
| URI240510C00665000 | 2024-05-06 3:47PM EDT | 665.00 | 18.95 | 18.50 | 22.00 | +7.95 | +72.27% | 2 | 9 | 36.74% |
| URI240510C00667500 | 2024-05-06 3:47PM EDT | 667.50 | 17.00 | 16.80 | 19.20 | +5.80 | +51.79% | 5 | 12 | 32.58% |
| URI240510C00670000 | 2024-05-06 3:37PM EDT | 670.00 | 14.90 | 16.00 | 17.00 | +6.40 | +75.29% | 3 | 31 | 31.01% |
| URI240510C00675000 | 2024-05-06 3:31PM EDT | 675.00 | 11.60 | 12.90 | 13.70 | +5.10 | +78.46% | 15 | 19 | 31.43% |
| URI240510C00680000 | 2024-05-06 3:59PM EDT | 680.00 | 9.51 | 9.80 | 10.60 | +4.81 | +102.34% | 22 | 16 | 31.02% |
| URI240510C00685000 | 2024-05-06 2:43PM EDT | 685.00 | 7.20 | 7.60 | 8.00 | +2.90 | +67.44% | 20 | 7 | 30.82% |
| URI240510C00690000 | 2024-05-06 3:41PM EDT | 690.00 | 5.10 | 5.30 | 9.70 | +1.60 | +45.71% | 18 | 79 | 44.48% |
| URI240510C00695000 | 2024-05-06 2:33PM EDT | 695.00 | 3.45 | 3.70 | 4.80 | +1.30 | +60.47% | 29 | 32 | 33.06% |
| URI240510C00700000 | 2024-05-06 3:55PM EDT | 700.00 | 2.60 | 2.65 | 3.00 | +1.05 | +67.74% | 12 | 49 | 31.07% |
| URI240510C00705000 | 2024-05-06 3:55PM EDT | 705.00 | 1.90 | 1.55 | 2.35 | +0.71 | +59.66% | 38 | 13 | 32.78% |
| URI240510C00710000 | 2024-05-06 3:42PM EDT | 710.00 | 1.18 | 1.00 | 1.80 | +0.38 | +47.50% | 30 | 17 | 34.08% |
| URI240510C00715000 | 2024-05-06 3:43PM EDT | 715.00 | 0.70 | 0.65 | 1.20 | -0.60 | -46.15% | 25 | 7 | 34.00% |
| URI240510C00720000 | 2024-05-06 3:30PM EDT | 720.00 | 0.53 | 0.40 | 0.75 | -0.02 | -3.64% | 24 | 23 | 33.63% |
| URI240510C00725000 | 2024-05-06 12:19PM EDT | 725.00 | 0.31 | 0.20 | 2.75 | -0.12 | -27.91% | 10 | 102 | 52.33% |
| URI240510C00730000 | 2024-05-06 3:41PM EDT | 730.00 | 0.26 | 0.15 | 0.70 | -0.47 | -64.38% | 8 | 27 | 39.70% |
| URI240510C00735000 | 2024-05-03 3:32PM EDT | 735.00 | 0.25 | 0.05 | 0.60 | -0.05 | -16.67% | 5 | 78 | 41.58% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.05 | 0.90 | 0.00 | - | 1 | 9 | 48.46% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 15 | 27 | 44.87% |
| URI240510C00760000 | 2024-04-29 11:28AM EDT | 760.00 | 2.00 | 0.00 | 1.45 | 0.00 | - | - | 2 | 58.30% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.00 | 1.65 | 0.00 | - | 4 | 5 | 65.55% |
| URI240510C00790000 | 2024-04-29 1:39PM EDT | 790.00 | 0.97 | 0.00 | 0.15 | 0.00 | - | - | 19 | 54.69% |
| URI240510C00800000 | 2024-05-06 2:52PM EDT | 800.00 | 0.10 | 0.00 | 0.20 | -0.67 | -87.01% | 21 | 19 | 60.74% |
| URI240510C00810000 | 2024-05-06 11:50AM EDT | 810.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 2 | 60.16% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.42% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 126.27% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 114.26% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 192.19% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 163.48% |
| URI240510P00510000 | 2024-05-06 11:07AM EDT | 510.00 | 0.05 | 0.00 | 0.50 | -0.63 | -92.65% | 16 | 5 | 120.12% |
| URI240510P00530000 | 2024-05-06 1:01PM EDT | 530.00 | 0.05 | 0.00 | 0.50 | -1.95 | -97.50% | 5 | 2 | 105.96% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 91.80% |
| URI240510P00550000 | 2024-05-06 3:19PM EDT | 550.00 | 0.05 | 0.00 | 0.25 | -3.90 | -98.73% | 2 | 1 | 84.47% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 76.76% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 79.88% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 20 | 55 | 90.38% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.00 | 0.20 | 0.00 | - | - | 1 | 66.99% |
| URI240510P00580000 | 2024-05-02 10:08AM EDT | 580.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 68.65% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 9 | 81.91% |
| URI240510P00590000 | 2024-05-06 3:29PM EDT | 590.00 | 0.10 | 0.00 | 0.50 | -0.40 | -80.00% | 2 | 8 | 65.48% |
| URI240510P00595000 | 2024-04-30 11:41AM EDT | 595.00 | 0.25 | 0.00 | 0.25 | -0.25 | -50.00% | 3 | 4 | 56.64% |
| URI240510P00600000 | 2024-05-06 3:29PM EDT | 600.00 | 0.10 | 0.10 | 0.20 | -0.40 | -80.00% | 4 | 37 | 54.88% |
| URI240510P00605000 | 2024-05-06 10:29AM EDT | 605.00 | 0.20 | 0.00 | 0.25 | -0.70 | -77.78% | 1 | 34 | 50.59% |
| URI240510P00610000 | 2024-05-03 2:29PM EDT | 610.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 45 | 50.73% |
| URI240510P00615000 | 2024-05-06 9:32AM EDT | 615.00 | 0.40 | 0.00 | 0.75 | -0.35 | -46.67% | 10 | 20 | 52.47% |
| URI240510P00620000 | 2024-05-06 11:16AM EDT | 620.00 | 0.42 | 0.05 | 0.45 | -0.13 | -23.64% | 3 | 35 | 50.64% |
| URI240510P00625000 | 2024-05-02 12:36PM EDT | 625.00 | 3.65 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 45.12% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 0.05 | 1.85 | 0.00 | - | 12 | 32 | 50.71% |
| URI240510P00635000 | 2024-05-06 2:30PM EDT | 635.00 | 0.55 | 0.20 | 1.00 | -1.16 | -67.84% | 11 | 25 | 47.34% |
| URI240510P00640000 | 2024-05-06 3:11PM EDT | 640.00 | 0.60 | 0.35 | 0.90 | -1.81 | -75.10% | 33 | 33 | 42.31% |
| URI240510P00642500 | 2024-05-06 10:38AM EDT | 642.50 | 1.07 | 0.50 | 0.85 | -5.20 | -82.93% | 5 | 7 | 39.82% |
| URI240510P00645000 | 2024-05-06 11:36AM EDT | 645.00 | 1.35 | 0.65 | 1.00 | -2.82 | -67.63% | 3 | 14 | 39.36% |
| URI240510P00647500 | 2024-05-06 2:28PM EDT | 647.50 | 1.20 | 0.75 | 1.20 | -2.85 | -70.37% | 3 | 7 | 39.12% |
| URI240510P00650000 | 2024-05-06 11:48AM EDT | 650.00 | 1.45 | 0.75 | 1.35 | -3.14 | -68.41% | 3 | 35 | 38.23% |
| URI240510P00652500 | 2024-05-06 2:43PM EDT | 652.50 | 1.40 | 1.05 | 2.35 | -12.10 | -89.63% | 11 | 12 | 42.80% |
| URI240510P00655000 | 2024-05-06 3:29PM EDT | 655.00 | 1.70 | 1.20 | 1.85 | -4.91 | -74.28% | 13 | 29 | 37.32% |
| URI240510P00657500 | 2024-05-03 3:14PM EDT | 657.50 | 7.00 | 1.55 | 2.15 | 0.00 | - | 3 | 9 | 36.80% |
| URI240510P00660000 | 2024-05-06 3:58PM EDT | 660.00 | 2.40 | 1.35 | 2.55 | -5.34 | -68.99% | 23 | 20 | 36.60% |
| URI240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 3.00 | 2.30 | 3.10 | -6.30 | -67.74% | 3 | 12 | 36.83% |
| URI240510P00665000 | 2024-05-06 2:33PM EDT | 665.00 | 4.10 | 2.70 | 3.50 | -6.28 | -60.50% | 4 | 27 | 36.01% |
| URI240510P00667500 | 2024-05-06 2:56PM EDT | 667.50 | 4.52 | 3.30 | 4.20 | -6.84 | -60.21% | 1 | 3 | 36.26% |
| URI240510P00670000 | 2024-05-06 3:52PM EDT | 670.00 | 4.90 | 4.00 | 4.80 | -7.81 | -61.45% | 113 | 20 | 35.74% |
| URI240510P00675000 | 2024-05-06 3:50PM EDT | 675.00 | 6.80 | 5.60 | 6.50 | -8.52 | -55.61% | 7 | 14 | 35.71% |
| URI240510P00680000 | 2024-05-06 10:43AM EDT | 680.00 | 11.50 | 7.70 | 8.60 | +0.44 | +3.98% | 7 | 68 | 35.77% |
| URI240510P00685000 | 2024-05-06 3:47PM EDT | 685.00 | 11.60 | 10.20 | 11.30 | -23.98 | -67.40% | 2 | 11 | 36.57% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 23.85 | 12.10 | 16.20 | 0.00 | - | 1 | 8 | 43.91% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 15.70 | 20.00 | 0.00 | - | - | 3 | 46.45% |
| URI240510P00700000 | 2024-05-03 11:20AM EDT | 700.00 | 36.15 | 18.10 | 24.60 | 0.00 | - | 1 | 29 | 51.26% |
| URI240510P00705000 | 2024-04-29 3:31PM EDT | 705.00 | 15.50 | 23.60 | 29.20 | 0.00 | - | - | 3 | 55.57% |
| URI240510P00710000 | 2024-05-06 2:30PM EDT | 710.00 | 32.20 | 27.20 | 33.60 | -18.51 | -36.50% | 4 | 20 | 58.64% |
| URI240510P00720000 | 2024-05-02 12:06PM EDT | 720.00 | 60.20 | 36.80 | 43.80 | 0.00 | - | 2 | 7 | 53.13% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 40.70 | 48.00 | 0.00 | - | - | 1 | 51.97% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 46.20 | 53.00 | 0.00 | - | - | 1 | 57.56% |
© 2024 Yahoo. Todos os direitos reservados.