Mercado fechará em 6 h 13 min
BOVESPA
121.749,54 -581,85 (-0,48%) 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
61.616,78 +439,13 (+0,72%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712C00590000 | 2024-06-20 10:08AM EDT | 590.00 | 63.00 | 45.90 | 55.90 | 0.00 | - | - | 5 | 53.93% |
| URI240712C00600000 | 2024-06-18 1:03PM EDT | 600.00 | 46.09 | 38.00 | 48.00 | 0.00 | - | 1 | 4 | 51.78% |
| URI240712C00630000 | 2024-06-25 10:11AM EDT | 630.00 | 23.96 | 16.00 | 23.20 | -5.14 | -17.66% | 5 | 30 | 38.53% |
| URI240712C00640000 | 2024-06-25 1:08PM EDT | 640.00 | 13.30 | 13.80 | 20.50 | -13.15 | -49.72% | 2 | 11 | 42.35% |
| URI240712C00650000 | 2024-06-25 11:45AM EDT | 650.00 | 10.70 | 0.00 | 0.00 | -8.40 | -43.98% | 1 | 5 | 3.13% |
| URI240712C00660000 | 2024-06-24 9:54AM EDT | 660.00 | 15.00 | 0.00 | 9.80 | 0.00 | - | 5 | 12 | 36.05% |
| URI240712C00670000 | 2024-06-24 3:03PM EDT | 670.00 | 9.10 | 0.00 | 6.90 | 0.00 | - | 1 | 14 | 35.35% |
| URI240712C00680000 | 2024-06-20 9:44AM EDT | 680.00 | 6.00 | 0.00 | 5.20 | -2.80 | -31.82% | 1 | 1 | 36.08% |
| URI240712C00690000 | 2024-06-24 11:37AM EDT | 690.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| URI240712C00700000 | 2024-06-24 11:58AM EDT | 700.00 | 3.80 | 0.45 | 2.90 | 0.00 | - | 5 | 7 | 37.43% |
| URI240712C00710000 | 2024-06-18 3:28PM EDT | 710.00 | 3.75 | 0.00 | 3.90 | 0.00 | - | - | 1 | 44.79% |
| URI240712C00720000 | 2024-06-05 10:32AM EDT | 720.00 | 6.00 | 0.00 | 3.50 | 0.00 | - | - | 4 | 47.10% |
| URI240712C00750000 | 2024-06-07 3:54PM EDT | 750.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 47.40% |
| URI240712C00760000 | 2024-06-04 3:09PM EDT | 760.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 50.31% |
| URI240712C00770000 | 2024-06-13 1:43PM EDT | 770.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 53.14% |
| URI240712C00800000 | 2024-05-31 9:30AM EDT | 800.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.35% |
| URI240712C00870000 | 2024-06-03 9:30AM EDT | 870.00 | 1.40 | 0.05 | 3.30 | 0.00 | - | 1 | 1 | 79.85% |
| URI240712C00900000 | 2024-06-20 11:30AM EDT | 900.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.29% |
| URI240712C00910000 | 2024-06-03 9:30AM EDT | 910.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 78.66% |
| URI240712C00960000 | 2024-06-03 10:44AM EDT | 960.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.84% |
| URI240712C00970000 | 2024-06-18 3:19PM EDT | 970.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712P00360000 | 2024-06-24 1:03PM EDT | 360.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 21 | 39 | 110.25% |
| URI240712P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 85.50% |
| URI240712P00480000 | 2024-06-13 1:43PM EDT | 480.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 66.06% |
| URI240712P00500000 | 2024-06-03 12:45PM EDT | 500.00 | 1.85 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712P00510000 | 2024-06-14 11:20AM EDT | 510.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240712P00530000 | 2024-06-04 12:56PM EDT | 530.00 | 4.78 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 51.95% |
| URI240712P00550000 | 2024-06-07 3:59PM EDT | 550.00 | 3.00 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 52.86% |
| URI240712P00560000 | 2024-06-07 3:59PM EDT | 560.00 | 3.80 | 0.30 | 5.40 | 0.00 | - | 1 | 3 | 55.18% |
| URI240712P00570000 | 2024-06-25 3:19PM EDT | 570.00 | 1.25 | 0.90 | 2.15 | 0.00 | - | 3 | 12 | 37.66% |
| URI240712P00580000 | 2024-06-21 2:00PM EDT | 580.00 | 4.26 | 1.45 | 4.90 | 0.00 | - | 5 | 11 | 42.67% |
| URI240712P00590000 | 2024-06-25 2:28PM EDT | 590.00 | 2.99 | 0.60 | 4.40 | 0.00 | - | 1 | 56 | 35.72% |
| URI240712P00600000 | 2024-06-21 2:28PM EDT | 600.00 | 7.18 | 3.40 | 5.80 | 0.00 | - | 1 | 8 | 33.88% |
| URI240712P00610000 | 2024-06-21 12:52PM EDT | 610.00 | 10.04 | 5.90 | 10.90 | 0.00 | - | 4 | 12 | 38.93% |
| URI240712P00620000 | 2024-06-25 3:05PM EDT | 620.00 | 9.00 | 9.00 | 13.80 | 0.00 | - | 10 | 21 | 37.35% |
| URI240712P00630000 | 2024-06-12 1:43PM EDT | 630.00 | 20.10 | 11.40 | 16.10 | 0.00 | - | - | 8 | 33.42% |
| URI240712P00640000 | 2024-06-21 12:14PM EDT | 640.00 | 17.80 | 16.80 | 22.40 | 0.00 | - | 1 | 5 | 35.44% |
| URI240712P00650000 | 2024-06-13 3:52PM EDT | 650.00 | 36.97 | 23.40 | 30.70 | 0.00 | - | 5 | 6 | 39.78% |
| URI240712P00660000 | 2024-06-17 10:20AM EDT | 660.00 | 51.63 | 28.00 | 34.00 | 0.00 | - | - | 4 | 33.01% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 670.00 | 52.02 | 35.00 | 44.00 | 0.00 | - | 1 | 3 | 38.58% |
© 2024 Yahoo. Todos os direitos reservados.