Mercado abrirá em 6 h 24 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,00 +0,43 (+0,51%) OURO
2.352,60 +10,10 (+0,43%) Bitcoin USD
64.416,97 +37,92 (+0,06%)
United Rentals, Inc. (URI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426C00530000 | 2024-04-25 2:55PM EDT | 530.00 | 161.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240426C00580000 | 2024-04-25 1:17PM EDT | 580.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240426C00590000 | 2024-03-08 2:04PM EDT | 590.00 | 105.00 | 116.10 | 126.00 | 0.00 | - | 2 | 2 | 427.34% |
| URI240426C00600000 | 2024-04-25 3:53PM EDT | 600.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240426C00610000 | 2024-04-25 9:33AM EDT | 610.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240426C00620000 | 2024-04-25 12:44PM EDT | 620.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240426C00625000 | 2024-04-25 11:58AM EDT | 625.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240426C00630000 | 2024-04-25 3:39PM EDT | 630.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI240426C00635000 | 2024-04-25 1:06PM EDT | 635.00 | 56.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240426C00640000 | 2024-04-25 3:02PM EDT | 640.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI240426C00645000 | 2024-04-25 1:16PM EDT | 645.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| URI240426C00650000 | 2024-04-25 3:45PM EDT | 650.00 | 40.59 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| URI240426C00655000 | 2024-04-25 2:53PM EDT | 655.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| URI240426C00660000 | 2024-04-25 3:59PM EDT | 660.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| URI240426C00665000 | 2024-04-25 3:33PM EDT | 665.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| URI240426C00670000 | 2024-04-25 3:51PM EDT | 670.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| URI240426C00672500 | 2024-04-25 2:55PM EDT | 672.50 | 20.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240426C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| URI240426C00677500 | 2024-04-25 3:09PM EDT | 677.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240426C00680000 | 2024-04-25 3:40PM EDT | 680.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| URI240426C00682500 | 2024-04-25 11:54AM EDT | 682.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URI240426C00685000 | 2024-04-25 3:33PM EDT | 685.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| URI240426C00687500 | 2024-04-25 3:57PM EDT | 687.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URI240426C00690000 | 2024-04-25 3:59PM EDT | 690.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| URI240426C00692500 | 2024-04-25 3:41PM EDT | 692.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| URI240426C00695000 | 2024-04-25 3:36PM EDT | 695.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| URI240426C00697500 | 2024-04-25 3:49PM EDT | 697.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| URI240426C00700000 | 2024-04-25 3:56PM EDT | 700.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| URI240426C00705000 | 2024-04-25 3:58PM EDT | 705.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| URI240426C00710000 | 2024-04-25 3:56PM EDT | 710.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| URI240426C00715000 | 2024-04-25 3:23PM EDT | 715.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| URI240426C00720000 | 2024-04-25 3:03PM EDT | 720.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| URI240426C00725000 | 2024-04-25 3:09PM EDT | 725.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| URI240426C00730000 | 2024-04-25 1:45PM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| URI240426C00740000 | 2024-04-25 1:17PM EDT | 740.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| URI240426C00745000 | 2024-04-25 10:36AM EDT | 745.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| URI240426C00750000 | 2024-04-24 12:23PM EDT | 750.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| URI240426C00760000 | 2024-04-25 2:43PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240426C00770000 | 2024-04-25 3:06PM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI240426C00775000 | 2024-04-25 10:34AM EDT | 775.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240426C00780000 | 2024-04-24 3:08PM EDT | 780.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| URI240426C00790000 | 2024-04-23 10:18AM EDT | 790.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240426C00800000 | 2024-04-04 2:18PM EDT | 800.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240426C00820000 | 2024-04-04 2:18PM EDT | 820.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240426C00830000 | 2024-03-19 10:20AM EDT | 830.00 | 2.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 182.13% |
| URI240426C00840000 | 2024-04-18 2:15PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426C00870000 | 2024-03-25 11:09AM EDT | 870.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 164.06% |
| URI240426C00890000 | 2024-04-15 3:27PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426C00920000 | 2024-04-15 2:54PM EDT | 920.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426C00950000 | 2024-04-23 10:00AM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240426C00960000 | 2024-04-15 1:30PM EDT | 960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| URI240426C00970000 | 2024-04-16 12:17PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426P00410000 | 2024-04-18 3:08PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426P00420000 | 2024-04-24 1:39PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| URI240426P00440000 | 2024-04-16 1:44PM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426P00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| URI240426P00490000 | 2024-04-24 9:47AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| URI240426P00500000 | 2024-04-22 12:34PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240426P00505000 | 2024-04-18 2:34PM EDT | 505.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426P00510000 | 2024-04-22 9:47AM EDT | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| URI240426P00515000 | 2024-04-18 1:11PM EDT | 515.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240426P00520000 | 2024-04-24 3:41PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| URI240426P00530000 | 2024-04-19 3:58PM EDT | 530.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240426P00535000 | 2024-04-25 11:11AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240426P00540000 | 2024-04-25 11:08AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| URI240426P00550000 | 2024-04-25 2:23PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| URI240426P00560000 | 2024-04-25 1:08PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| URI240426P00570000 | 2024-04-25 12:17PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| URI240426P00580000 | 2024-04-25 11:46AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| URI240426P00585000 | 2024-04-25 3:34PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| URI240426P00590000 | 2024-04-25 12:20PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| URI240426P00595000 | 2024-04-25 11:19AM EDT | 595.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| URI240426P00600000 | 2024-04-25 3:09PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| URI240426P00605000 | 2024-04-25 2:15PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240426P00610000 | 2024-04-25 3:20PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| URI240426P00615000 | 2024-04-25 3:21PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| URI240426P00620000 | 2024-04-25 11:22AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| URI240426P00625000 | 2024-04-25 10:09AM EDT | 625.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI240426P00630000 | 2024-04-25 3:44PM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| URI240426P00635000 | 2024-04-25 12:42PM EDT | 635.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| URI240426P00640000 | 2024-04-25 12:07PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| URI240426P00645000 | 2024-04-25 11:23AM EDT | 645.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| URI240426P00650000 | 2024-04-25 2:10PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| URI240426P00655000 | 2024-04-25 1:20PM EDT | 655.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| URI240426P00660000 | 2024-04-25 1:37PM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| URI240426P00665000 | 2024-04-25 3:34PM EDT | 665.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| URI240426P00670000 | 2024-04-25 1:49PM EDT | 670.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| URI240426P00672500 | 2024-04-25 2:02PM EDT | 672.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| URI240426P00675000 | 2024-04-25 3:50PM EDT | 675.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| URI240426P00677500 | 2024-04-25 3:34PM EDT | 677.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240426P00680000 | 2024-04-25 3:43PM EDT | 680.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| URI240426P00682500 | 2024-04-25 3:39PM EDT | 682.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240426P00685000 | 2024-04-25 3:44PM EDT | 685.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| URI240426P00687500 | 2024-04-25 3:46PM EDT | 687.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| URI240426P00690000 | 2024-04-25 3:47PM EDT | 690.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| URI240426P00692500 | 2024-04-25 3:14PM EDT | 692.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240426P00695000 | 2024-04-25 3:55PM EDT | 695.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240426P00700000 | 2024-04-25 3:34PM EDT | 700.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| URI240426P00710000 | 2024-04-25 1:07PM EDT | 710.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| URI240426P00720000 | 2024-04-25 9:30AM EDT | 720.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240426P00725000 | 2024-04-25 9:30AM EDT | 725.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240426P00740000 | 2024-04-09 9:59AM EDT | 740.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.