Mercado fechará em 3 h 35 min
BOVESPA
121.983,32 -114,77 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.385,07 -2.794,17 (-5,06%) PETROLEO CRU
74,57 -2,42 (-3,14%) OURO
2.363,20 +17,40 (+0,74%) Bitcoin USD
69.273,64 +1.306,70 (+1,92%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 174.70 | 184.50 | 0.00 | - | 1 | 1 | 75.19% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 82.40 | 88.00 | 0.00 | - | 1 | 1 | 51.28% |
| URI240719C00580000 | 2024-05-24 9:48AM EDT | 580.00 | 97.80 | 67.10 | 71.70 | 0.00 | - | 5 | 5 | 47.71% |
| URI240719C00630000 | 2024-05-29 10:03AM EDT | 630.00 | 52.70 | 36.90 | 38.00 | 0.00 | - | - | 4 | 41.57% |
| URI240719C00650000 | 2024-06-03 12:05PM EDT | 650.00 | 28.00 | 26.70 | 27.90 | -11.70 | -29.47% | 10 | 9 | 39.97% |
| URI240719C00660000 | 2024-06-03 9:49AM EDT | 660.00 | 29.90 | 22.30 | 23.30 | -9.80 | -24.69% | 4 | 8 | 38.94% |
| URI240719C00670000 | 2024-06-03 11:11AM EDT | 670.00 | 20.40 | 19.00 | 19.80 | -13.60 | -40.00% | 4 | 9 | 38.68% |
| URI240719C00680000 | 2024-06-03 11:38AM EDT | 680.00 | 17.00 | 15.10 | 16.20 | -12.00 | -41.38% | 2 | 12 | 37.81% |
| URI240719C00690000 | 2024-06-03 11:54AM EDT | 690.00 | 14.00 | 11.20 | 13.40 | -8.00 | -36.36% | 7 | 27 | 37.42% |
| URI240719C00700000 | 2024-05-31 3:24PM EDT | 700.00 | 18.00 | 10.50 | 11.10 | 0.00 | - | 17 | 21 | 37.22% |
| URI240719C00710000 | 2024-06-03 11:28AM EDT | 710.00 | 9.26 | 8.20 | 9.00 | -9.04 | -49.40% | 10 | 12 | 36.84% |
| URI240719C00720000 | 2024-06-03 11:28AM EDT | 720.00 | 7.56 | 6.60 | 7.20 | -5.34 | -41.40% | 10 | 8 | 36.42% |
| URI240719C00730000 | 2024-05-29 3:16PM EDT | 730.00 | 8.10 | 4.40 | 6.00 | 0.00 | - | 1 | 8 | 36.61% |
| URI240719C00740000 | 2024-06-03 11:16AM EDT | 740.00 | 5.30 | 4.30 | 4.90 | -3.65 | -40.78% | 3 | 9 | 36.61% |
| URI240719C00750000 | 2024-05-31 2:30PM EDT | 750.00 | 7.91 | 3.60 | 4.10 | 0.00 | - | 3 | 26 | 36.90% |
| URI240719C00760000 | 2024-05-30 3:37PM EDT | 760.00 | 5.91 | 2.50 | 3.40 | 0.00 | - | 2 | 5 | 37.11% |
| URI240719C00770000 | 2024-05-22 12:47PM EDT | 770.00 | 9.69 | 2.25 | 2.75 | 0.00 | - | - | 8 | 37.12% |
| URI240719C00780000 | 2024-06-03 11:16AM EDT | 780.00 | 2.45 | 1.80 | 2.60 | -9.15 | -78.88% | 1 | 2 | 38.43% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 1.55 | 2.35 | 0.00 | - | - | 2 | 39.31% |
| URI240719C00800000 | 2024-05-29 9:46AM EDT | 800.00 | 1.95 | 0.75 | 2.85 | 0.00 | - | 10 | 29 | 42.71% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 1.00 | 3.00 | 0.00 | - | 1 | 1 | 44.89% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.65 | 2.50 | 0.00 | - | 1 | 1 | 44.80% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.55 | 2.35 | 0.00 | - | - | 10 | 45.81% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.40 | 4.90 | 0.00 | - | 30 | 31 | 50.05% |
| URI240719C01020000 | 2024-05-22 11:18AM EDT | 1,020.00 | 0.65 | 0.05 | 5.50 | 0.00 | - | - | 1 | 73.17% |
| URI240719C01030000 | 2024-05-22 12:27PM EDT | 1,030.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 14 | 53.76% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.05 | 5.40 | 0.00 | - | - | 2 | 95.17% |
| URI240719P00360000 | 2024-06-03 9:30AM EDT | 360.00 | 0.45 | 0.05 | 5.40 | 0.00 | - | 7 | 19 | 91.21% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.10 | 6.20 | 0.00 | - | 1 | 1 | 58.06% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.20 | 2.00 | 0.00 | - | - | 2 | 49.76% |
| URI240719P00550000 | 2024-05-23 11:01AM EDT | 550.00 | 3.12 | 6.30 | 7.60 | 0.00 | - | - | 4 | 39.95% |
| URI240719P00570000 | 2024-06-03 11:06AM EDT | 570.00 | 9.85 | 9.60 | 11.30 | +4.64 | +89.06% | 2 | 7 | 38.78% |
| URI240719P00580000 | 2024-06-03 10:31AM EDT | 580.00 | 10.00 | 11.70 | 12.80 | +3.14 | +45.77% | 4 | 8 | 37.03% |
| URI240719P00590000 | 2024-06-03 10:31AM EDT | 590.00 | 11.60 | 13.90 | 15.10 | +3.25 | +38.92% | 3 | 106 | 36.01% |
| URI240719P00600000 | 2024-06-03 10:49AM EDT | 600.00 | 15.00 | 17.10 | 18.40 | +2.73 | +22.25% | 1 | 123 | 35.79% |
| URI240719P00610000 | 2024-05-28 1:48PM EDT | 610.00 | 13.10 | 20.00 | 21.30 | 0.00 | - | 18 | 69 | 34.55% |
| URI240719P00620000 | 2024-05-31 11:30AM EDT | 620.00 | 17.10 | 24.10 | 25.80 | 0.00 | - | 107 | 161 | 34.64% |
| URI240719P00630000 | 2024-06-03 12:01PM EDT | 630.00 | 27.50 | 28.40 | 30.10 | +5.12 | +22.88% | 4 | 13 | 33.93% |
| URI240719P00640000 | 2024-06-03 10:31AM EDT | 640.00 | 29.50 | 32.50 | 34.80 | +4.60 | +18.47% | 4 | 9 | 33.10% |
| URI240719P00650000 | 2024-05-30 11:37AM EDT | 650.00 | 26.70 | 37.80 | 39.70 | 0.00 | - | 1 | 24 | 31.90% |
| URI240719P00660000 | 2024-05-31 3:59PM EDT | 660.00 | 26.50 | 44.10 | 46.60 | 0.00 | - | 13 | 25 | 32.38% |
| URI240719P00670000 | 2024-05-31 3:59PM EDT | 670.00 | 31.10 | 50.00 | 53.20 | 0.00 | - | 7 | 12 | 31.95% |
| URI240719P00680000 | 2024-05-31 10:48AM EDT | 680.00 | 45.34 | 56.50 | 60.20 | 0.00 | - | 5 | 9 | 31.42% |
| URI240719P00690000 | 2024-05-23 11:23AM EDT | 690.00 | 38.60 | 63.20 | 67.10 | 0.00 | - | 1 | 11 | 30.04% |
| URI240719P00700000 | 2024-05-30 2:30PM EDT | 700.00 | 54.21 | 71.10 | 75.10 | 0.00 | - | 4 | 14 | 29.55% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 79.00 | 83.60 | 0.00 | - | 1 | 3 | 29.29% |
| URI240719P00720000 | 2024-05-29 3:52PM EDT | 720.00 | 77.49 | 87.20 | 92.50 | 0.00 | - | - | 1 | 29.23% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 162.00 | 170.00 | 0.00 | - | - | 1 | 35.01% |
© 2024 Yahoo. Todos os direitos reservados.