Mercado fechará em 6 h 38 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.315,20 -15,60 (-0,67%) Bitcoin USD
61.446,10 +332,89 (+0,54%)
United Rentals, Inc. (URI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816C00550000 | 2024-06-24 10:08AM EDT | 550.00 | 110.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 580.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| URI240816C00590000 | 2024-06-24 10:06AM EDT | 590.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| URI240816C00600000 | 2024-06-25 2:08PM EDT | 600.00 | 58.00 | 0.00 | 0.00 | -4.30 | -6.90% | 2 | 6 | 0.00% |
| URI240816C00610000 | 2024-06-25 9:32AM EDT | 610.00 | 55.00 | 0.00 | 0.00 | -1.86 | -3.27% | 5 | 35 | 0.00% |
| URI240816C00620000 | 2024-06-24 12:23PM EDT | 620.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 28 | 15 | 0.00% |
| URI240816C00630000 | 2024-06-25 1:53PM EDT | 630.00 | 38.47 | 0.00 | 0.00 | -9.88 | -20.43% | 62 | 84 | 0.00% |
| URI240816C00640000 | 2024-06-25 3:21PM EDT | 640.00 | 36.80 | 0.00 | 0.00 | -5.40 | -12.80% | 2 | 41 | 0.00% |
| URI240816C00650000 | 2024-06-25 3:11PM EDT | 650.00 | 31.30 | 0.00 | 0.00 | -8.68 | -21.71% | 16 | 147 | 0.78% |
| URI240816C00660000 | 2024-06-25 10:35AM EDT | 660.00 | 27.00 | 0.00 | 0.00 | -3.20 | -10.60% | 1 | 23 | 1.56% |
| URI240816C00670000 | 2024-06-25 3:44PM EDT | 670.00 | 23.10 | 0.00 | 0.00 | -3.40 | -12.83% | 7 | 28 | 3.13% |
| URI240816C00680000 | 2024-06-25 10:47AM EDT | 680.00 | 19.10 | 0.00 | 0.00 | -0.27 | -1.39% | 1 | 26 | 3.13% |
| URI240816C00690000 | 2024-06-25 1:27PM EDT | 690.00 | 13.98 | 0.00 | 0.00 | -3.61 | -20.52% | 16 | 25 | 3.13% |
| URI240816C00700000 | 2024-06-25 2:08PM EDT | 700.00 | 13.10 | 0.00 | 0.00 | -3.27 | -19.98% | 55 | 82 | 6.25% |
| URI240816C00710000 | 2024-06-25 11:31AM EDT | 710.00 | 10.45 | 0.00 | 0.00 | -3.85 | -26.92% | 1 | 10 | 6.25% |
| URI240816C00720000 | 2024-06-14 12:55PM EDT | 720.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| URI240816C00740000 | 2024-06-13 12:14PM EDT | 740.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| URI240816C00750000 | 2024-06-14 9:46AM EDT | 750.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| URI240816C00760000 | 2024-06-14 10:44AM EDT | 760.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| URI240816C00770000 | 2024-06-24 11:19AM EDT | 770.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI240816C00780000 | 2024-06-18 12:37PM EDT | 780.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| URI240816C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240816C00850000 | 2024-06-10 10:12AM EDT | 850.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240816C00920000 | 2024-06-12 3:35PM EDT | 920.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| URI240816C00940000 | 2024-06-24 10:07AM EDT | 940.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816P00330000 | 2024-06-21 12:42PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| URI240816P00470000 | 2024-06-20 1:46PM EDT | 470.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI240816P00490000 | 2024-06-20 12:09PM EDT | 490.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| URI240816P00500000 | 2024-06-14 10:09AM EDT | 500.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| URI240816P00510000 | 2024-06-06 10:21AM EDT | 510.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240816P00520000 | 2024-06-17 11:37AM EDT | 520.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| URI240816P00530000 | 2024-06-25 9:31AM EDT | 530.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| URI240816P00540000 | 2024-06-24 11:11AM EDT | 540.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| URI240816P00550000 | 2024-06-21 12:55PM EDT | 550.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 525 | 6.25% |
| URI240816P00560000 | 2024-06-25 12:48PM EDT | 560.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| URI240816P00570000 | 2024-06-25 1:54PM EDT | 570.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| URI240816P00580000 | 2024-06-25 1:54PM EDT | 580.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| URI240816P00590000 | 2024-06-25 2:26PM EDT | 590.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| URI240816P00600000 | 2024-06-25 1:53PM EDT | 600.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 3.13% |
| URI240816P00610000 | 2024-06-24 1:37PM EDT | 610.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 3.13% |
| URI240816P00620000 | 2024-06-21 12:27PM EDT | 620.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| URI240816P00630000 | 2024-06-25 2:56PM EDT | 630.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.78% |
| URI240816P00640000 | 2024-06-25 3:21PM EDT | 640.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.05% |
| URI240816P00650000 | 2024-06-24 2:50PM EDT | 650.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 12 | 284 | 0.00% |
| URI240816P00660000 | 2024-06-25 3:05PM EDT | 660.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| URI240816P00670000 | 2024-06-24 3:07PM EDT | 670.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| URI240816P00680000 | 2024-06-07 1:53PM EDT | 680.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URI240816P00690000 | 2024-06-07 3:40PM EDT | 690.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI240816P00700000 | 2024-06-07 2:03PM EDT | 700.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URI240816P00710000 | 2024-06-20 11:42AM EDT | 710.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240816P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 97.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.