Mercado fechará em 6 h 12 min
BOVESPA
121.751,98 -579,41 (-0,47%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
61.695,92 +458,61 (+0,75%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 47.90 | 55.50 | 0.00 | - | 1 | 1 | 43.59% |
| URI240705C00600000 | 2024-06-24 10:05AM EDT | 600.00 | 52.40 | 31.00 | 37.00 | 0.00 | - | 2 | 21 | 36.74% |
| URI240705C00610000 | 2024-06-18 3:52PM EDT | 610.00 | 41.70 | 21.30 | 29.20 | 0.00 | - | 1 | 4 | 36.23% |
| URI240705C00620000 | 2024-06-25 12:08PM EDT | 620.00 | 21.00 | 14.10 | 21.70 | -12.60 | -37.50% | 1 | 7 | 34.29% |
| URI240705C00625000 | 2024-06-25 2:42PM EDT | 625.00 | 21.70 | 13.40 | 20.70 | +0.20 | +0.93% | 4 | 11 | 39.29% |
| URI240705C00630000 | 2024-06-25 3:16PM EDT | 630.00 | 19.00 | 11.00 | 17.00 | -9.00 | -32.14% | 7 | 5 | 36.91% |
| URI240705C00635000 | 2024-06-25 11:52AM EDT | 635.00 | 12.27 | 0.00 | 0.00 | -3.56 | -22.49% | 6 | 11 | 0.39% |
| URI240705C00640000 | 2024-06-25 2:03PM EDT | 640.00 | 10.70 | 8.20 | 13.00 | -7.72 | -41.91% | 3 | 13 | 38.56% |
| URI240705C00650000 | 2024-06-25 1:06PM EDT | 650.00 | 8.70 | 3.10 | 9.00 | -3.11 | -26.33% | 5 | 9 | 37.89% |
| URI240705C00660000 | 2024-06-25 11:57AM EDT | 660.00 | 3.70 | 2.20 | 7.20 | -4.50 | -54.88% | 3 | 17 | 40.87% |
| URI240705C00665000 | 2024-06-24 3:41PM EDT | 665.00 | 6.60 | 0.10 | 4.20 | 0.00 | - | 3 | 3 | 35.18% |
| URI240705C00670000 | 2024-06-25 12:34PM EDT | 670.00 | 2.00 | 0.90 | 2.95 | -3.70 | -64.91% | 1 | 12 | 33.73% |
| URI240705C00680000 | 2024-06-25 10:59AM EDT | 680.00 | 1.76 | 0.00 | 2.00 | -1.73 | -49.57% | 4 | 18 | 35.04% |
| URI240705C00685000 | 2024-06-24 1:19PM EDT | 685.00 | 2.77 | 0.00 | 1.65 | 0.00 | - | 3 | 2 | 35.69% |
| URI240705C00690000 | 2024-06-24 1:09PM EDT | 690.00 | 1.09 | 0.30 | 1.50 | -1.22 | -52.81% | 6 | 8 | 37.20% |
| URI240705C00695000 | 2024-06-20 1:25PM EDT | 695.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240705C00700000 | 2024-06-25 3:58PM EDT | 700.00 | 0.70 | 0.00 | 0.00 | -0.71 | -50.35% | 4 | 12 | 12.50% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 54.15% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 71.73% |
| URI240705C00840000 | 2024-06-25 12:01PM EDT | 840.00 | 0.10 | 0.10 | 1.75 | -0.10 | -50.00% | 20 | 20 | 86.18% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI240705C00880000 | 2024-06-25 3:36PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| URI240705C00890000 | 2024-06-26 9:30AM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 50.00% |
| URI240705C00900000 | 2024-06-25 2:18PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 10 | 31 | 50.00% |
| URI240705C00950000 | 2024-06-21 11:27AM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI240705C00960000 | 2024-06-24 9:32AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| URI240705C00970000 | 2024-06-24 10:07AM EDT | 970.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-24 10:49AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 135 | 50.00% |
| URI240705P00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 50.00% |
| URI240705P00380000 | 2024-06-24 11:46AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 50.00% |
| URI240705P00480000 | 2024-06-13 1:32PM EDT | 480.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| URI240705P00500000 | 2024-06-04 10:32AM EDT | 500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240705P00530000 | 2024-06-03 11:08AM EDT | 530.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| URI240705P00550000 | 2024-06-21 3:49PM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| URI240705P00560000 | 2024-06-14 12:31PM EDT | 560.00 | 5.30 | 0.05 | 1.50 | 0.00 | - | 5 | 25 | 50.00% |
| URI240705P00570000 | 2024-06-25 12:03PM EDT | 570.00 | 0.60 | 0.00 | 0.00 | -0.20 | -25.00% | 3 | 7 | 12.50% |
| URI240705P00580000 | 2024-06-25 3:15PM EDT | 580.00 | 0.77 | 0.45 | 1.45 | -2.18 | -73.90% | 12 | 21 | 38.21% |
| URI240705P00585000 | 2024-06-25 2:28PM EDT | 585.00 | 0.82 | 0.85 | 2.55 | -1.28 | -60.95% | 3 | 3 | 41.30% |
| URI240705P00590000 | 2024-06-25 3:02PM EDT | 590.00 | 0.95 | 0.50 | 2.05 | -2.22 | -70.03% | 7 | 39 | 35.69% |
| URI240705P00595000 | 2024-06-20 10:31AM EDT | 595.00 | 3.32 | 0.85 | 2.90 | 0.00 | - | - | 2 | 36.38% |
| URI240705P00600000 | 2024-06-26 9:31AM EDT | 600.00 | 3.00 | 1.50 | 3.00 | -1.55 | -47.11% | 1 | 31 | 33.42% |
| URI240705P00605000 | 2024-06-18 12:45PM EDT | 605.00 | 6.60 | 2.05 | 5.90 | 0.00 | - | - | 1 | 39.72% |
| URI240705P00610000 | 2024-06-25 12:27PM EDT | 610.00 | 5.00 | 2.90 | 6.80 | +2.29 | +84.50% | 2 | 93 | 38.34% |
| URI240705P00615000 | 2024-06-24 10:26AM EDT | 615.00 | 3.70 | 3.80 | 7.80 | 0.00 | - | 1 | 15 | 36.82% |
| URI240705P00620000 | 2024-06-25 12:31PM EDT | 620.00 | 7.40 | 5.00 | 10.90 | +2.97 | +67.04% | 3 | 107 | 40.24% |
| URI240705P00625000 | 2024-06-21 3:54PM EDT | 625.00 | 6.90 | 0.00 | 0.00 | -1.41 | -16.97% | 2 | 14 | 1.56% |
| URI240705P00630000 | 2024-06-24 3:57PM EDT | 630.00 | 7.30 | 8.50 | 14.40 | 0.00 | - | 5 | 11 | 38.16% |
| URI240705P00635000 | 2024-06-25 3:16PM EDT | 635.00 | 10.30 | 11.40 | 18.20 | -4.07 | -28.32% | 6 | 6 | 41.19% |
| URI240705P00640000 | 2024-06-25 2:59PM EDT | 640.00 | 12.10 | 15.30 | 22.90 | -20.90 | -63.33% | 7 | 17 | 45.84% |
| URI240705P00645000 | 2024-06-25 3:54PM EDT | 645.00 | 15.30 | 16.40 | 23.50 | -5.57 | -26.69% | 5 | 6 | 40.06% |
| URI240705P00650000 | 2024-06-25 3:37PM EDT | 650.00 | 18.30 | 21.30 | 30.60 | -2.90 | -13.68% | 3 | 37 | 49.81% |
| URI240705P00660000 | 2024-06-18 12:10PM EDT | 660.00 | 31.60 | 28.80 | 38.00 | 0.00 | - | 4 | 2 | 51.54% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 36.10 | 45.00 | 0.00 | - | 2 | 2 | 50.63% |
© 2024 Yahoo. Todos os direitos reservados.