United Rentals, Inc. (URI)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.87 | 173.10 | 180.70 | +219.87 | - | - | 1 | 102.34% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 163.10 | 170.50 | 0.00 | - | - | 10 | 90.23% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 82.50 | 90.30 | 0.00 | - | - | 1 | 87.83% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 62.50 | 70.20 | 0.00 | - | - | 0 | 71.11% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 43.30 | 50.40 | 0.00 | - | - | 1 | 55.86% |
| URI240510C00625000 | 2024-05-01 10:00AM EDT | 625.00 | 37.09 | 39.10 | 45.90 | +37.09 | - | - | 6 | 54.05% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 34.70 | 40.90 | +33.14 | - | - | 6 | 49.70% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 25.25 | 26.10 | 31.90 | 0.00 | - | 1 | 4 | 44.70% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 24.60 | 29.50 | +37.25 | - | 1 | 1 | 42.68% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 22.70 | 27.80 | +21.70 | - | - | 1 | 43.12% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 20.70 | 24.30 | +15.90 | - | - | 1 | 37.02% |
| URI240510C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 34.21 | 19.20 | 23.90 | +20.17 | +143.66% | 20 | 23 | 41.65% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 17.10 | 19.80 | +19.20 | - | 1 | 1 | 33.62% |
| URI240510C00660000 | 2024-05-03 3:50PM EDT | 660.00 | 14.15 | 13.00 | 17.30 | +3.90 | +38.05% | 2 | 19 | 40.42% |
| URI240510C00662500 | 2024-05-03 1:19PM EDT | 662.50 | 13.60 | 11.50 | 16.30 | +13.60 | - | 2 | 2 | 41.55% |
| URI240510C00665000 | 2024-05-03 3:59PM EDT | 665.00 | 11.00 | 11.00 | 11.80 | +11.00 | - | 3 | 7 | 32.15% |
| URI240510C00667500 | 2024-05-03 1:20PM EDT | 667.50 | 11.20 | 9.40 | 10.80 | +11.20 | - | 3 | 10 | 32.87% |
| URI240510C00670000 | 2024-05-03 3:55PM EDT | 670.00 | 8.50 | 8.50 | 9.50 | -1.61 | -15.92% | 35 | 21 | 32.44% |
| URI240510C00675000 | 2024-05-03 3:58PM EDT | 675.00 | 6.50 | 6.20 | 8.00 | +6.50 | - | 17 | 7 | 34.10% |
| URI240510C00680000 | 2024-05-03 3:59PM EDT | 680.00 | 4.70 | 4.70 | 7.60 | -1.58 | -25.16% | 17 | 11 | 38.37% |
| URI240510C00685000 | 2024-05-03 3:32PM EDT | 685.00 | 4.30 | 3.40 | 4.90 | +0.60 | +16.22% | 7 | 6 | 34.39% |
| URI240510C00690000 | 2024-05-03 11:20AM EDT | 690.00 | 3.50 | 2.45 | 4.50 | -0.80 | -18.60% | 5 | 81 | 37.37% |
| URI240510C00695000 | 2024-05-03 3:42PM EDT | 695.00 | 2.15 | 1.65 | 3.00 | -1.22 | -36.20% | 22 | 17 | 35.38% |
| URI240510C00700000 | 2024-05-03 3:34PM EDT | 700.00 | 1.55 | 1.25 | 1.90 | +0.15 | +10.71% | 28 | 52 | 33.64% |
| URI240510C00705000 | 2024-05-03 3:16PM EDT | 705.00 | 1.19 | 0.85 | 1.35 | -0.80 | -40.20% | 9 | 10 | 33.59% |
| URI240510C00710000 | 2024-05-03 3:33PM EDT | 710.00 | 0.80 | 0.60 | 1.00 | -0.59 | -42.45% | 8 | 13 | 34.03% |
| URI240510C00715000 | 2024-05-02 3:12PM EDT | 715.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 1 | 7 | 45.74% |
| URI240510C00720000 | 2024-05-03 1:37PM EDT | 720.00 | 0.55 | 0.15 | 0.80 | -0.55 | -50.00% | 2 | 24 | 37.77% |
| URI240510C00725000 | 2024-05-03 3:32PM EDT | 725.00 | 0.43 | 0.10 | 0.75 | +0.43 | - | 34 | 72 | 39.88% |
| URI240510C00730000 | 2024-05-02 1:42PM EDT | 730.00 | 0.73 | 0.05 | 0.90 | 0.00 | - | 14 | 27 | 44.04% |
| URI240510C00735000 | 2024-05-03 3:32PM EDT | 735.00 | 0.30 | 0.00 | 0.60 | +0.30 | - | 28 | 76 | 43.09% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.00 | 2.65 | 0.00 | - | 1 | 9 | 53.33% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.05 | 1.00 | +0.07 | +25.00% | 15 | 13 | 55.23% |
| URI240510C00760000 | 2024-04-29 11:28AM EDT | 760.00 | 2.00 | 0.00 | 4.10 | +2.00 | - | - | 2 | 70.02% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 4 | 5 | 74.80% |
| URI240510C00790000 | 2024-04-29 1:39PM EDT | 790.00 | 0.97 | 0.00 | 3.90 | +0.97 | - | - | 19 | 84.29% |
| URI240510C00800000 | 2024-04-29 1:39PM EDT | 800.00 | 0.77 | 0.00 | 3.90 | +0.77 | - | - | 19 | 89.06% |
| URI240510C00810000 | 2024-05-01 2:29PM EDT | 810.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.92% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 3.90 | +0.10 | - | - | 2 | 119.59% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 136.67% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 100.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 10 | 153.52% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 126.95% |
| URI240510P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 132.20% |
| URI240510P00530000 | 2024-04-17 9:30AM EDT | 530.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 111.50% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.05 | 3.80 | +0.05 | - | 1 | 1 | 107.47% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 550.00 | 3.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.27% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.10 | 1.70 | +0.18 | - | - | 1 | 79.69% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 58.20% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 20 | 55 | 86.18% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.00 | 4.00 | 0.00 | - | - | 1 | 78.92% |
| URI240510P00580000 | 2024-05-02 10:08AM EDT | 580.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 75.73% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.00 | 4.80 | +0.30 | - | - | 9 | 74.95% |
| URI240510P00590000 | 2024-05-01 3:00PM EDT | 590.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 71.39% |
| URI240510P00595000 | 2024-04-30 11:41AM EDT | 595.00 | 0.50 | 0.05 | 4.10 | +0.50 | - | - | 4 | 64.97% |
| URI240510P00600000 | 2024-05-03 11:12AM EDT | 600.00 | 0.50 | 0.05 | 4.20 | -0.10 | -16.67% | 1 | 37 | 61.68% |
| URI240510P00605000 | 2024-05-02 2:33PM EDT | 605.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 41 | 34 | 45.63% |
| URI240510P00610000 | 2024-05-03 2:29PM EDT | 610.00 | 0.32 | 0.15 | 4.60 | -0.60 | -65.22% | 4 | 41 | 55.98% |
| URI240510P00615000 | 2024-05-03 11:04AM EDT | 615.00 | 0.75 | 0.25 | 4.20 | +0.75 | - | 20 | 1 | 51.22% |
| URI240510P00620000 | 2024-05-03 3:41PM EDT | 620.00 | 0.55 | 0.45 | 0.70 | -3.85 | -87.50% | 12 | 27 | 35.62% |
| URI240510P00625000 | 2024-05-02 12:36PM EDT | 625.00 | 3.65 | 0.65 | 5.10 | 0.00 | - | 1 | 45 | 57.96% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 1.00 | 4.60 | -4.20 | -80.77% | 12 | 32 | 51.29% |
| URI240510P00635000 | 2024-05-03 3:16PM EDT | 635.00 | 1.71 | 0.05 | 3.80 | -2.24 | -56.71% | 13 | 15 | 43.36% |
| URI240510P00640000 | 2024-05-03 3:16PM EDT | 640.00 | 2.41 | 1.80 | 3.30 | -5.69 | -70.25% | 9 | 30 | 36.80% |
| URI240510P00642500 | 2024-05-02 3:35PM EDT | 642.50 | 6.27 | 1.25 | 3.60 | 0.00 | - | 3 | 7 | 35.86% |
| URI240510P00645000 | 2024-05-03 11:20AM EDT | 645.00 | 4.17 | 3.10 | 4.50 | -7.73 | -64.96% | 1 | 14 | 37.11% |
| URI240510P00647500 | 2024-05-03 3:49PM EDT | 647.50 | 4.05 | 3.70 | 5.10 | +4.05 | - | 1 | 6 | 36.89% |
| URI240510P00650000 | 2024-05-03 3:01PM EDT | 650.00 | 4.59 | 3.50 | 5.30 | -4.01 | -46.63% | 18 | 31 | 35.07% |
| URI240510P00652500 | 2024-05-02 10:55AM EDT | 652.50 | 13.50 | 5.10 | 6.30 | 0.00 | - | 1 | 12 | 35.82% |
| URI240510P00655000 | 2024-05-03 10:53AM EDT | 655.00 | 6.61 | 6.00 | 6.80 | -4.69 | -41.50% | 14 | 23 | 34.67% |
| URI240510P00657500 | 2024-05-03 3:14PM EDT | 657.50 | 7.00 | 6.90 | 11.50 | +7.00 | - | 3 | 6 | 46.24% |
| URI240510P00660000 | 2024-05-03 3:25PM EDT | 660.00 | 7.74 | 6.90 | 8.90 | -4.34 | -35.93% | 9 | 17 | 35.18% |
| URI240510P00662500 | 2024-05-03 11:57AM EDT | 662.50 | 9.30 | 8.90 | 10.40 | +9.30 | - | 1 | 12 | 36.39% |
| URI240510P00665000 | 2024-05-03 3:45PM EDT | 665.00 | 10.38 | 10.10 | 11.00 | -10.16 | -49.46% | 22 | 16 | 34.69% |
| URI240510P00667500 | 2024-05-03 3:41PM EDT | 667.50 | 11.36 | 11.40 | 12.40 | +11.36 | - | 3 | 0 | 35.10% |
| URI240510P00670000 | 2024-05-03 3:48PM EDT | 670.00 | 12.71 | 12.80 | 13.70 | +4.71 | +58.88% | 16 | 4 | 34.98% |
| URI240510P00675000 | 2024-05-03 12:25PM EDT | 675.00 | 15.32 | 15.30 | 21.00 | +15.32 | - | 13 | 1 | 48.08% |
| URI240510P00680000 | 2024-05-03 9:56AM EDT | 680.00 | 11.06 | 18.40 | 21.40 | -20.20 | -64.62% | 3 | 67 | 39.81% |
| URI240510P00685000 | 2024-05-01 10:15AM EDT | 685.00 | 35.58 | 19.50 | 25.40 | 0.00 | - | 1 | 11 | 41.70% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 23.85 | 25.40 | 30.00 | 0.00 | - | 1 | 8 | 45.08% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 29.60 | 34.30 | 0.00 | - | - | 3 | 47.04% |
| URI240510P00700000 | 2024-05-03 11:20AM EDT | 700.00 | 36.15 | 33.70 | 39.50 | -5.15 | -12.47% | 1 | 29 | 52.00% |
| URI240510P00705000 | 2024-04-29 3:31PM EDT | 705.00 | 15.50 | 36.90 | 44.20 | +15.50 | - | - | 3 | 54.92% |
| URI240510P00710000 | 2024-05-02 12:06PM EDT | 710.00 | 50.71 | 41.90 | 48.80 | 0.00 | - | 4 | 20 | 57.21% |
| URI240510P00720000 | 2024-05-02 12:06PM EDT | 720.00 | 60.20 | 51.60 | 59.00 | 0.00 | - | 2 | 7 | 65.48% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 56.30 | 63.50 | +29.80 | - | - | 1 | 66.83% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 61.40 | 68.50 | 0.00 | - | - | 1 | 50.22% |
