Mercado abrirá em 7 h 42 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,00 +0,28 (+0,36%) OURO
2.343,30 +8,80 (+0,38%) Bitcoin USD
68.720,67 -243,84 (-0,35%)
United Rentals, Inc. (URI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531C00580000 | 2024-04-19 10:10AM EDT | 580.00 | 70.60 | 102.70 | 112.00 | 0.00 | - | 1 | 1 | 158.72% |
| URI240531C00600000 | 2024-05-24 12:21PM EDT | 600.00 | 74.40 | 71.20 | 78.50 | 0.00 | - | 1 | 0 | 64.40% |
| URI240531C00605000 | 2024-05-21 11:23AM EDT | 605.00 | 90.95 | 66.20 | 73.60 | 0.00 | - | 1 | 1 | 61.26% |
| URI240531C00610000 | 2024-05-23 10:36AM EDT | 610.00 | 59.40 | 61.20 | 68.60 | 0.00 | - | 1 | 2 | 57.54% |
| URI240531C00615000 | 2024-05-24 10:10AM EDT | 615.00 | 51.75 | 56.30 | 63.70 | -2.75 | -5.05% | 1 | 1 | 54.75% |
| URI240531C00630000 | 2024-05-10 3:54PM EDT | 630.00 | 72.50 | 41.60 | 48.40 | 0.00 | - | 1 | 1 | 63.42% |
| URI240531C00640000 | 2024-05-24 10:25AM EDT | 640.00 | 30.00 | 33.40 | 39.00 | +2.37 | +8.58% | 1 | 4 | 56.40% |
| URI240531C00650000 | 2024-05-10 11:16AM EDT | 650.00 | 51.36 | 25.20 | 28.10 | 0.00 | - | 2 | 4 | 42.37% |
| URI240531C00655000 | 2024-05-24 11:35AM EDT | 655.00 | 19.80 | 21.50 | 23.50 | +3.70 | +22.98% | 2 | 1 | 38.74% |
| URI240531C00660000 | 2024-05-24 2:47PM EDT | 660.00 | 18.00 | 17.90 | 19.40 | +4.22 | +30.62% | 5 | 16 | 36.50% |
| URI240531C00662500 | 2024-05-24 10:00AM EDT | 662.50 | 12.70 | 15.90 | 17.60 | +0.80 | +6.72% | 1 | 1 | 35.97% |
| URI240531C00665000 | 2024-05-24 10:44AM EDT | 665.00 | 10.90 | 14.50 | 15.80 | +0.20 | +1.87% | 1 | 17 | 35.20% |
| URI240531C00667500 | 2024-05-24 11:28AM EDT | 667.50 | 12.80 | 10.50 | 14.20 | +1.20 | +10.34% | 5 | 14 | 34.85% |
| URI240531C00670000 | 2024-05-24 2:56PM EDT | 670.00 | 11.40 | 11.60 | 12.60 | +2.55 | +28.81% | 6 | 28 | 34.22% |
| URI240531C00672500 | 2024-05-24 2:44PM EDT | 672.50 | 10.20 | 10.40 | 11.10 | -0.70 | -6.42% | 6 | 5 | 33.62% |
| URI240531C00675000 | 2024-05-24 3:57PM EDT | 675.00 | 9.25 | 9.00 | 9.80 | -0.65 | -6.57% | 22 | 6 | 33.38% |
| URI240531C00677500 | 2024-05-24 3:33PM EDT | 677.50 | 8.50 | 7.90 | 8.60 | +1.50 | +21.43% | 3 | 4 | 33.15% |
| URI240531C00680000 | 2024-05-24 3:33PM EDT | 680.00 | 7.40 | 6.80 | 7.60 | +1.30 | +21.31% | 8 | 37 | 33.26% |
| URI240531C00682500 | 2024-05-24 3:33PM EDT | 682.50 | 6.40 | 5.90 | 6.60 | +1.00 | +18.52% | 6 | 4 | 33.08% |
| URI240531C00685000 | 2024-05-24 3:54PM EDT | 685.00 | 5.30 | 5.00 | 5.70 | +0.60 | +12.77% | 8 | 7 | 32.92% |
| URI240531C00687500 | 2024-05-24 3:33PM EDT | 687.50 | 4.70 | 4.30 | 4.90 | +1.30 | +38.24% | 7 | 17 | 32.81% |
| URI240531C00690000 | 2024-05-24 1:04PM EDT | 690.00 | 4.03 | 3.60 | 4.20 | -5.47 | -57.58% | 7 | 18 | 32.75% |
| URI240531C00692500 | 2024-05-24 10:56AM EDT | 692.50 | 2.65 | 2.95 | 3.60 | +0.13 | +5.16% | 2 | 0 | 32.79% |
| URI240531C00695000 | 2024-05-24 11:24AM EDT | 695.00 | 3.00 | 2.55 | 2.90 | -1.90 | -38.78% | 2 | 10 | 32.07% |
| URI240531C00697500 | 2024-05-24 3:16PM EDT | 697.50 | 2.25 | 2.05 | 2.60 | +0.42 | +22.95% | 8 | 0 | 32.83% |
| URI240531C00700000 | 2024-05-24 3:41PM EDT | 700.00 | 2.05 | 1.70 | 2.20 | -0.20 | -8.89% | 43 | 79 | 32.89% |
| URI240531C00705000 | 2024-05-24 11:35AM EDT | 705.00 | 1.33 | 1.20 | 1.55 | -0.17 | -11.33% | 6 | 33 | 33.00% |
| URI240531C00710000 | 2024-05-24 3:57PM EDT | 710.00 | 1.00 | 0.80 | 1.15 | -2.45 | -71.01% | 4 | 15 | 33.70% |
| URI240531C00715000 | 2024-05-24 12:28PM EDT | 715.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 1 | 12 | 34.40% |
| URI240531C00720000 | 2024-05-24 3:41PM EDT | 720.00 | 0.55 | 0.25 | 0.90 | -1.24 | -69.27% | 23 | 13 | 37.92% |
| URI240531C00725000 | 2024-05-23 11:37AM EDT | 725.00 | 0.91 | 0.20 | 0.95 | 0.00 | - | 1 | 10 | 41.41% |
| URI240531C00730000 | 2024-05-21 9:51AM EDT | 730.00 | 3.27 | 0.15 | 1.15 | 0.00 | - | 3 | 24 | 46.29% |
| URI240531C00735000 | 2024-05-21 12:08PM EDT | 735.00 | 1.93 | 0.10 | 1.50 | 0.00 | - | 38 | 48 | 52.39% |
| URI240531C00740000 | 2024-05-17 11:16AM EDT | 740.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 55.42% |
| URI240531C00745000 | 2024-05-22 1:10PM EDT | 745.00 | 0.86 | 0.05 | 1.50 | 0.00 | - | - | 1 | 50.76% |
| URI240531C00750000 | 2024-05-24 12:51PM EDT | 750.00 | 0.25 | 0.05 | 0.65 | -0.10 | -28.57% | 88 | 20 | 51.69% |
| URI240531C00755000 | 2024-05-13 11:50AM EDT | 755.00 | 3.65 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 56.06% |
| URI240531C00760000 | 2024-05-10 3:40PM EDT | 760.00 | 2.28 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 58.64% |
| URI240531C00770000 | 2024-05-23 1:38PM EDT | 770.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 51 | 44 | 63.70% |
| URI240531C00775000 | 2024-05-24 11:35AM EDT | 775.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 100 | 0 | 55.27% |
| URI240531C00780000 | 2024-05-24 10:37AM EDT | 780.00 | 0.05 | 0.20 | 0.40 | -0.53 | -91.38% | 10 | 13 | 58.94% |
| URI240531C00790000 | 2024-05-07 9:45AM EDT | 790.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 72.56% |
| URI240531C00800000 | 2024-05-22 3:32PM EDT | 800.00 | 0.83 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 85.74% |
| URI240531C00840000 | 2024-05-14 9:30AM EDT | 840.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | - | 1 | 118.09% |
| URI240531C00860000 | 2024-05-24 10:46AM EDT | 860.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 127.39% |
| URI240531C00870000 | 2024-05-24 3:22PM EDT | 870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 72.66% |
| URI240531C00880000 | 2024-05-24 9:31AM EDT | 880.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 3 | 10 | 96.00% |
| URI240531C00890000 | 2024-05-24 10:14AM EDT | 890.00 | 0.05 | 0.00 | 0.30 | -0.50 | -90.91% | 12 | 1 | 93.75% |
| URI240531C00900000 | 2024-05-24 2:15PM EDT | 900.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 21 | 5 | 86.72% |
| URI240531C00910000 | 2024-05-24 3:23PM EDT | 910.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 12 | 84.38% |
| URI240531C00920000 | 2024-05-21 1:42PM EDT | 920.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 7 | 153.96% |
| URI240531C00930000 | 2024-05-23 12:31PM EDT | 930.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 17 | 158.11% |
| URI240531C00940000 | 2024-05-23 2:50PM EDT | 940.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 61 | 105.08% |
| URI240531C00950000 | 2024-05-23 10:49AM EDT | 950.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 32 | 101.17% |
| URI240531C00960000 | 2024-05-23 10:46AM EDT | 960.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 113.48% |
| URI240531C00970000 | 2024-05-23 10:39AM EDT | 970.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 146 | 116.41% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531P00400000 | 2024-05-14 10:12AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 181.15% |
| URI240531P00450000 | 2024-05-23 10:41AM EDT | 450.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 44 | 152.34% |
| URI240531P00460000 | 2024-05-23 12:23PM EDT | 460.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 28 | 123.05% |
| URI240531P00470000 | 2024-05-24 10:18AM EDT | 470.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 82 | 125.98% |
| URI240531P00480000 | 2024-05-24 10:13AM EDT | 480.00 | 0.10 | 0.00 | 4.30 | +0.05 | +100.00% | 2 | 17 | 171.63% |
| URI240531P00490000 | 2024-05-24 10:24AM EDT | 490.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 33 | 162.84% |
| URI240531P00500000 | 2024-05-21 1:38PM EDT | 500.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 16 | 154.20% |
| URI240531P00510000 | 2024-05-20 3:17PM EDT | 510.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 8 | 145.68% |
| URI240531P00520000 | 2024-05-20 1:06PM EDT | 520.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | - | 1 | 137.26% |
| URI240531P00530000 | 2024-05-24 2:14PM EDT | 530.00 | 0.10 | 0.00 | 1.35 | -2.07 | -95.39% | 1 | 2 | 104.15% |
| URI240531P00540000 | 2024-05-20 2:57PM EDT | 540.00 | 0.05 | 0.05 | 1.95 | 0.00 | - | - | 6 | 103.88% |
| URI240531P00550000 | 2024-04-19 2:23PM EDT | 550.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| URI240531P00570000 | 2024-05-20 12:08PM EDT | 570.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 2 | 9 | 78.91% |
| URI240531P00580000 | 2024-05-24 1:17PM EDT | 580.00 | 0.25 | 0.05 | 0.85 | -0.38 | -60.32% | 10 | 18 | 65.19% |
| URI240531P00590000 | 2024-05-14 9:30AM EDT | 590.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 2 | 4 | 65.11% |
| URI240531P00600000 | 2024-05-24 3:10PM EDT | 600.00 | 0.30 | 0.10 | 1.45 | -0.30 | -50.00% | 1 | 31 | 57.89% |
| URI240531P00610000 | 2024-05-23 2:31PM EDT | 610.00 | 0.90 | 0.20 | 1.15 | 0.00 | - | 21 | 44 | 55.49% |
| URI240531P00615000 | 2024-05-24 2:52PM EDT | 615.00 | 0.40 | 0.15 | 1.20 | 0.00 | - | 10 | 0 | 52.37% |
| URI240531P00620000 | 2024-05-23 2:19PM EDT | 620.00 | 1.25 | 0.20 | 0.90 | 0.00 | - | 1 | 12 | 45.64% |
| URI240531P00625000 | 2024-05-21 10:40AM EDT | 625.00 | 0.55 | 0.35 | 0.85 | 0.00 | - | - | 45 | 41.58% |
| URI240531P00630000 | 2024-05-24 12:37PM EDT | 630.00 | 0.75 | 0.50 | 0.75 | -1.63 | -68.49% | 11 | 26 | 37.01% |
| URI240531P00635000 | 2024-05-24 10:28AM EDT | 635.00 | 1.65 | 0.70 | 0.95 | -0.90 | -35.29% | 1 | 67 | 35.45% |
| URI240531P00640000 | 2024-05-24 3:21PM EDT | 640.00 | 1.20 | 1.00 | 1.25 | -2.10 | -63.64% | 2 | 62 | 34.14% |
| URI240531P00645000 | 2024-05-23 3:01PM EDT | 645.00 | 5.00 | 1.45 | 1.85 | 0.00 | - | 13 | 45 | 34.05% |
| URI240531P00650000 | 2024-05-24 3:56PM EDT | 650.00 | 2.25 | 2.05 | 2.40 | -4.20 | -65.12% | 28 | 18 | 32.67% |
| URI240531P00655000 | 2024-05-24 12:14PM EDT | 655.00 | 3.60 | 2.85 | 3.50 | -0.60 | -14.29% | 14 | 63 | 32.90% |
| URI240531P00660000 | 2024-05-24 12:35PM EDT | 660.00 | 4.85 | 3.90 | 4.60 | -5.65 | -53.81% | 12 | 126 | 31.93% |
| URI240531P00662500 | 2024-05-24 2:08PM EDT | 662.50 | 5.04 | 4.60 | 5.30 | -6.21 | -55.20% | 32 | 14 | 31.60% |
| URI240531P00665000 | 2024-05-24 1:34PM EDT | 665.00 | 6.40 | 5.40 | 6.20 | -4.60 | -41.82% | 4 | 29 | 31.66% |
| URI240531P00667500 | 2024-05-24 3:38PM EDT | 667.50 | 6.70 | 6.30 | 7.30 | -6.70 | -50.00% | 15 | 7 | 32.06% |
| URI240531P00670000 | 2024-05-24 3:57PM EDT | 670.00 | 7.90 | 7.10 | 8.40 | -6.60 | -45.52% | 14 | 108 | 32.12% |
| URI240531P00672500 | 2024-05-24 2:45PM EDT | 672.50 | 9.60 | 8.40 | 9.30 | -6.99 | -42.13% | 10 | 9 | 31.24% |
| URI240531P00675000 | 2024-05-24 2:24PM EDT | 675.00 | 11.20 | 9.60 | 10.40 | -6.80 | -37.78% | 8 | 17 | 30.68% |
| URI240531P00677500 | 2024-05-23 3:44PM EDT | 677.50 | 18.35 | 10.90 | 11.80 | 0.00 | - | - | 13 | 30.75% |
| URI240531P00680000 | 2024-05-24 2:27PM EDT | 680.00 | 14.00 | 12.20 | 13.50 | +1.19 | +9.29% | 6 | 10 | 31.47% |
| URI240531P00682500 | 2024-05-24 10:25AM EDT | 682.50 | 19.85 | 13.80 | 15.10 | +7.40 | +59.44% | 12 | 4 | 31.57% |
| URI240531P00685000 | 2024-05-24 11:15AM EDT | 685.00 | 18.57 | 15.20 | 16.90 | +7.07 | +61.48% | 16 | 15 | 32.06% |
| URI240531P00687500 | 2024-05-24 3:55PM EDT | 687.50 | 17.80 | 17.00 | 19.00 | +2.79 | +18.59% | 3 | 3 | 33.35% |
| URI240531P00690000 | 2024-05-22 3:15PM EDT | 690.00 | 15.50 | 18.30 | 20.50 | 0.00 | - | 11 | 24 | 32.18% |
| URI240531P00695000 | 2024-05-21 10:33AM EDT | 695.00 | 13.45 | 21.20 | 26.00 | 0.00 | - | - | 5 | 38.95% |
| URI240531P00697500 | 2024-05-23 10:39AM EDT | 697.50 | 29.48 | 23.30 | 28.10 | 0.00 | - | - | 1 | 39.65% |
| URI240531P00700000 | 2024-05-24 3:57PM EDT | 700.00 | 28.20 | 25.80 | 30.00 | +2.70 | +10.59% | 5 | 24 | 39.30% |
| URI240531P00705000 | 2024-05-23 11:08AM EDT | 705.00 | 33.60 | 29.30 | 34.60 | 0.00 | - | 1 | 5 | 41.63% |
| URI240531P00710000 | 2024-05-24 12:47PM EDT | 710.00 | 37.95 | 33.60 | 39.50 | +2.95 | +8.43% | 20 | 5 | 45.11% |
| URI240531P00720000 | 2024-05-16 9:35AM EDT | 720.00 | 23.10 | 42.60 | 49.90 | 0.00 | - | 1 | 2 | 54.82% |
| URI240531P00750000 | 2024-04-30 11:39AM EDT | 750.00 | 76.60 | 72.70 | 79.60 | 0.00 | - | - | 0 | 73.88% |
© 2024 Yahoo. Todos os direitos reservados.