Mercado abrirá em 2 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,20 +0,37 (+0,46%) OURO
2.325,40 -5,40 (-0,23%) Bitcoin USD
61.488,17 +492,84 (+0,81%)
United Rentals, Inc. (URI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00410000 | 2024-06-20 3:32PM EDT | 410.00 | 241.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI241220C00470000 | 2024-06-24 10:25AM EDT | 470.00 | 198.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| URI241220C00490000 | 2024-06-14 9:30AM EDT | 490.00 | 155.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| URI241220C00500000 | 2024-06-18 10:14AM EDT | 500.00 | 150.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| URI241220C00530000 | 2024-06-07 3:39PM EDT | 530.00 | 149.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI241220C00550000 | 2024-06-24 12:35PM EDT | 550.00 | 134.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI241220C00560000 | 2024-06-21 12:01PM EDT | 560.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI241220C00570000 | 2024-06-24 12:35PM EDT | 570.00 | 117.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI241220C00580000 | 2024-06-18 2:16PM EDT | 580.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| URI241220C00590000 | 2024-06-18 3:30PM EDT | 590.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI241220C00600000 | 2024-06-18 11:53AM EDT | 600.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| URI241220C00610000 | 2024-06-14 3:45PM EDT | 610.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| URI241220C00620000 | 2024-06-21 9:34AM EDT | 620.00 | 80.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| URI241220C00630000 | 2024-06-18 3:29PM EDT | 630.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI241220C00640000 | 2024-06-24 1:46PM EDT | 640.00 | 75.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| URI241220C00650000 | 2024-06-18 3:29PM EDT | 650.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
| URI241220C00660000 | 2024-06-18 3:52PM EDT | 660.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| URI241220C00670000 | 2024-06-24 11:27AM EDT | 670.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| URI241220C00680000 | 2024-06-18 12:15PM EDT | 680.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 1.56% |
| URI241220C00690000 | 2024-06-18 12:15PM EDT | 690.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 1.56% |
| URI241220C00700000 | 2024-06-21 12:15PM EDT | 700.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| URI241220C00710000 | 2024-06-25 1:47PM EDT | 710.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| URI241220C00720000 | 2024-06-25 11:29AM EDT | 720.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| URI241220C00730000 | 2024-06-18 11:49AM EDT | 730.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| URI241220C00740000 | 2024-06-18 10:42AM EDT | 740.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| URI241220C00750000 | 2024-06-21 3:42PM EDT | 750.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| URI241220C00760000 | 2024-06-24 2:57PM EDT | 760.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| URI241220C00770000 | 2024-06-18 2:26PM EDT | 770.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| URI241220C00780000 | 2024-06-18 3:04PM EDT | 780.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| URI241220C00820000 | 2024-06-14 11:25AM EDT | 820.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| URI241220C00840000 | 2024-06-12 2:19PM EDT | 840.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 37.40% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 11.70 | 13.20 | 0.00 | - | - | 502 | 39.93% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 3.10 | 10.70 | 0.00 | - | 1 | 2 | 39.30% |
| URI241220C00920000 | 2024-06-11 9:30AM EDT | 920.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI241220C00940000 | 2024-06-11 9:30AM EDT | 940.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI241220C01000000 | 2024-06-12 9:30AM EDT | 1,000.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URI241220C01040000 | 2024-06-25 11:29AM EDT | 1,040.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-06-13 9:30AM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| URI241220P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| URI241220P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 53.66% |
| URI241220P00360000 | 2024-06-13 9:30AM EDT | 360.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| URI241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| URI241220P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 3.10 | 8.90 | 0.00 | - | - | 1 | 55.19% |
| URI241220P00400000 | 2024-06-14 9:31AM EDT | 400.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 76 | 12.50% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 50.55% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 5.30 | 7.00 | 0.00 | - | - | 3 | 45.49% |
| URI241220P00430000 | 2024-06-14 9:31AM EDT | 430.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| URI241220P00440000 | 2024-06-21 10:15AM EDT | 440.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| URI241220P00450000 | 2024-06-13 10:14AM EDT | 450.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 12.50% |
| URI241220P00470000 | 2024-06-25 12:33PM EDT | 470.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI241220P00480000 | 2024-06-18 9:31AM EDT | 480.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| URI241220P00490000 | 2024-06-17 10:05AM EDT | 490.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| URI241220P00500000 | 2024-06-25 12:54PM EDT | 500.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 110 | 302 | 6.25% |
| URI241220P00520000 | 2024-06-25 10:49AM EDT | 520.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| URI241220P00540000 | 2024-06-04 11:13AM EDT | 540.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| URI241220P00550000 | 2024-06-25 11:12AM EDT | 550.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| URI241220P00560000 | 2024-06-18 10:24AM EDT | 560.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| URI241220P00580000 | 2024-06-25 12:26PM EDT | 580.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| URI241220P00590000 | 2024-06-20 1:39PM EDT | 590.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 3.13% |
| URI241220P00600000 | 2024-06-20 2:05PM EDT | 600.00 | 43.62 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| URI241220P00610000 | 2024-06-18 12:07PM EDT | 610.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | - | 24 | 1.56% |
| URI241220P00620000 | 2024-06-18 12:07PM EDT | 620.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.78% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 630.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 640.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.03% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 73.60 | 80.50 | 0.00 | - | 5 | 9 | 42.24% |
| URI241220P00660000 | 2024-06-25 3:55PM EDT | 660.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 670.00 | 53.70 | 71.60 | 76.20 | 0.00 | - | - | 6 | 33.11% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 82.30 | 88.30 | 0.00 | - | - | 9 | 32.64% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 89.30 | 97.00 | 0.00 | - | - | 1 | 33.74% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 43.57% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 106.60 | 114.30 | 0.00 | - | - | 1 | 31.05% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 134.10 | 141.20 | 0.00 | - | 2 | 2 | 42.89% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 17.46% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 150.00 | 159.00 | 0.00 | - | 4 | 3 | 44.59% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 19.95% |
© 2024 Yahoo. Todos os direitos reservados.