香港股市 已收市

United Rentals, Inc. (URI)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
646.73+23.69 (+3.80%)
收市:04:00PM EDT
647.01 +0.28 (+0.04%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2026年1月16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
URI260116C002100002024-04-18 2:23PM EDT210.00438.10483.00492.000.00-15109.74%
URI260116C002300002023-11-03 3:19PM EDT230.00251.65289.00298.500.00-420.00%
URI260116C002400002023-10-03 3:12PM EDT240.00222.00220.10227.500.00--10.00%
URI260116C002600002023-11-22 4:05PM EDT260.00236.87330.00339.000.00--20.00%
URI260116C002700002023-11-22 3:57PM EDT270.00228.56322.00331.000.00--20.00%
URI260116C002800002023-11-22 2:59PM EDT280.00224.59315.00324.000.00-230.00%
URI260116C002900002024-03-04 3:35PM EDT290.00454.95436.00445.000.00-2729105.19%
URI260116C003000002023-12-14 10:51AM EDT300.00292.15287.00296.000.00-620.00%
URI260116C003100002024-01-24 2:06PM EDT310.00310.00373.00382.000.00--169.74%
URI260116C003200002024-04-17 12:18PM EDT320.00348.82388.00397.000.00-2183.76%
URI260116C003400002023-09-14 9:33AM EDT340.00181.39160.20165.000.00--40.00%
URI260116C003500002024-04-23 3:58PM EDT350.00346.250.000.000.00-460.00%
URI260116C003700002023-10-24 12:28PM EDT370.00123.60161.10164.400.00--20.00%
URI260116C003800002023-10-16 11:34AM EDT380.00148.00168.20175.200.00--30.00%
URI260116C003900002024-03-22 12:48PM EDT390.00362.00281.00289.700.00-1348.30%
URI260116C004000002024-05-28 1:50PM EDT400.00308.50261.00270.000.00-1640.67%
URI260116C004100002024-01-25 12:04PM EDT410.00288.38296.00304.500.00-1260.95%
URI260116C004300002024-05-10 3:36PM EDT430.00311.88263.00270.000.00-1250.21%
URI260116C004400002024-05-02 3:06PM EDT440.00275.70278.00286.000.00-41660.40%
URI260116C004500002023-12-15 1:33PM EDT450.00205.47183.00191.900.00-1120.00%
URI260116C004600002024-03-08 12:06PM EDT460.00291.50304.00311.900.00-1876.52%
URI260116C004700002024-01-04 12:58PM EDT470.00175.95250.20257.000.00-10155.11%
URI260116C004800002023-12-19 2:10PM EDT480.00186.23171.00178.000.00-101022.34%
URI260116C004900002024-01-04 12:58PM EDT490.00164.65235.00244.000.00-101953.72%
URI260116C005000002024-06-26 12:25PM EDT500.00200.65211.00221.000.00-84948.37%
URI260116C005100002024-02-08 3:19PM EDT510.00221.16241.00248.000.00-2259.80%
URI260116C005200002024-05-09 2:29PM EDT520.00240.81202.00208.000.00-2347.50%
URI260116C005300002024-06-07 2:13PM EDT530.00199.30192.20201.000.00-11146.82%
URI260116C005400002024-06-28 2:26PM EDT540.00187.97185.00195.00-37.08-16.48%12846.50%
URI260116C005500002024-06-28 2:14PM EDT550.00180.80180.10189.00-68.30-27.42%16346.14%
URI260116C005600002024-04-09 2:43PM EDT560.00229.30213.00222.000.00-103358.21%
URI260116C005700002024-06-14 10:15AM EDT570.00143.00168.10175.900.00-1244.94%
URI260116C005800002024-05-01 11:35AM EDT580.00178.00184.00191.000.00-11150.64%
URI260116C005900002024-06-14 12:20PM EDT590.00136.77157.10166.000.00-2344.74%
URI260116C006000002024-06-20 10:00AM EDT600.00152.00151.00160.000.00-12544.23%
URI260116C006100002024-06-18 1:15PM EDT610.00145.99146.00155.000.00-1344.02%
URI260116C006200002024-06-12 9:52AM EDT620.00160.00141.50148.600.00-51643.32%
URI260116C006300002024-06-25 12:50PM EDT630.00139.00136.50144.00+9.00+6.92%54043.19%
URI260116C006400002024-06-24 3:40PM EDT640.00136.00131.50138.700.00-51942.79%
URI260116C006500002024-06-20 2:45PM EDT650.00127.50126.00134.000.00-12742.55%
URI260116C006600002024-01-30 10:58AM EDT660.00141.43163.30171.000.00-121254.49%
URI260116C006700002024-06-14 12:50PM EDT670.00103.00117.00123.900.00-21641.76%
URI260116C006800002024-05-14 10:02AM EDT680.00160.70102.60107.800.00-12137.85%
URI260116C006900002024-04-30 12:44PM EDT690.00139.00122.20130.000.00-1445.96%
URI260116C007000002024-06-12 3:10PM EDT700.00102.10104.00111.900.00-3215641.35%
URI260116C007100002024-03-28 3:08PM EDT710.00165.44136.40144.000.00-3051.27%
URI260116C007200002024-06-17 10:40AM EDT720.0084.7596.10104.000.00-1640.95%
URI260116C007300002024-06-04 1:45PM EDT730.0089.4892.00100.000.00-8840.69%
URI260116C007400002024-06-04 1:45PM EDT740.0085.9388.1096.000.00-81340.39%
URI260116C007500002024-03-21 1:07PM EDT750.00144.7888.3095.000.00--141.01%
URI260116C007600002024-01-12 12:08PM EDT760.0057.8595.90102.900.00-41144.36%
URI260116C007800002024-06-28 12:11PM EDT780.0073.9976.0080.90-34.17-31.59%1339.22%
URI260116C007900002024-06-14 3:54PM EDT790.0064.8072.6077.800.00-12039.06%
URI260116C008000002024-06-26 10:28AM EDT800.0063.4068.2075.000.00-16538.98%
URI260116C008200002024-01-12 3:27PM EDT820.0045.2075.4082.100.00--3042.76%
URI260116C008400002024-06-21 11:41AM EDT840.0057.5057.2064.000.00-12838.42%
URI260116C008600002024-06-13 10:05AM EDT860.0047.4052.0059.000.00-46438.15%
URI260116C008800002024-05-01 11:10AM EDT880.0065.9061.4067.000.00--142.11%
URI260116C009000002024-04-29 2:16PM EDT900.0079.0050.4055.000.00-215139.36%
URI260116C009400002024-06-14 10:51AM EDT940.0030.1035.6043.000.00--237.46%
URI260116C009800002024-02-14 4:51PM EDT980.0044.1051.6058.000.00-1144.94%
URI260116C010000002024-06-14 12:53PM EDT1,000.0025.2026.6033.000.00-1436.71%
URI260116C010200002024-05-21 9:30AM EDT1,020.0047.0019.8038.000.00-2439.65%
URI260116C010400002024-04-05 9:30AM EDT1,040.0050.4031.9037.000.00-1140.18%
URI260116C010600002024-04-05 9:30AM EDT1,060.0047.0028.9035.000.00-1140.28%
URI260116C010800002024-06-18 12:51PM EDT1,080.0021.4018.0024.000.00-131736.35%
認沽盤範圍2026年1月16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
URI260116P002100002024-03-21 12:34PM EDT210.004.551.557.300.00-11253.45%
URI260116P002200002024-03-25 9:30AM EDT220.003.300.000.000.00-2312.50%
URI260116P002300002024-05-16 10:23AM EDT230.004.401.807.600.00-507850.05%
URI260116P002400002024-06-21 9:30AM EDT240.004.163.006.500.00-136851.60%
URI260116P002500002024-06-13 9:30AM EDT250.005.401.006.800.00-12350.19%
URI260116P002600002024-05-17 9:30AM EDT260.005.603.009.600.00-11052.47%
URI260116P002700002024-06-24 9:30AM EDT270.005.602.008.300.00-11048.77%
URI260116P002800002024-03-18 9:30AM EDT280.008.300.000.000.00-11112.50%
URI260116P002900002024-06-13 9:30AM EDT290.008.403.0011.000.00-11848.62%
URI260116P003000002024-06-24 9:30AM EDT300.008.204.0011.000.00-12146.86%
URI260116P003100002024-04-02 9:30AM EDT310.0010.300.0015.000.00-11249.26%
URI260116P003200002024-06-21 9:30AM EDT320.009.616.0014.000.00-12346.54%
URI260116P003300002024-06-24 9:30AM EDT330.0011.207.1014.000.00-1944.85%
URI260116P003400002023-12-29 12:42PM EDT340.0024.9013.1021.600.00-3749.54%
URI260116P003500002024-05-17 2:23PM EDT350.0013.2011.0019.800.00-105746.40%
URI260116P003600002024-05-16 1:22PM EDT360.0014.0013.0021.000.00-2945.62%
URI260116P003700002024-06-07 12:03PM EDT370.0017.0013.7018.300.00-1441.97%
URI260116P003800002024-06-28 3:15PM EDT380.0016.6013.6019.90-2.50-13.09%11941.57%
URI260116P003900002024-05-23 3:49PM EDT390.0018.5015.1024.000.00-11342.76%
URI260116P004000002024-06-12 11:50AM EDT400.0021.0016.3025.000.00-13441.80%
URI260116P004100002024-04-05 12:01PM EDT410.0021.6020.1023.000.00-3438.99%
URI260116P004200002024-06-17 9:39AM EDT420.0026.6019.0029.000.00-1541.01%
URI260116P004300002024-05-16 10:24AM EDT430.0023.4026.0035.000.00-111942.70%
URI260116P004400002024-04-25 9:58AM EDT440.0030.4024.8031.000.00-1338.99%
URI260116P004500002024-05-22 10:32AM EDT450.0027.0027.0035.000.00-14839.49%
URI260116P004700002023-11-09 3:21PM EDT470.0095.9070.2078.000.00--153.95%
URI260116P004800002024-02-16 12:16PM EDT480.0041.5037.1044.200.00-41639.11%
URI260116P005000002024-06-03 10:53AM EDT500.0044.5037.7046.000.00-11436.73%
URI260116P005100002024-06-24 1:02PM EDT510.0043.7540.5049.000.00-202136.41%
URI260116P005200002024-06-24 1:02PM EDT520.0046.4543.0052.000.00-202036.04%
URI260116P005300002024-06-20 10:58AM EDT530.0053.4047.7053.100.00-202134.89%
URI260116P005400002024-06-24 10:36AM EDT540.0053.9751.0057.500.00-103234.99%
URI260116P005500002024-06-26 3:34PM EDT550.0061.3054.6060.600.00-14634.55%
URI260116P005600002024-06-28 12:11PM EDT560.0062.0157.8065.00-0.38-0.61%12034.53%
URI260116P005700002024-06-14 1:37PM EDT570.0076.3061.7066.500.00-1010033.43%
URI260116P005800002024-06-14 1:37PM EDT580.0080.3064.7071.900.00-103133.67%
URI260116P005900002024-06-06 1:38PM EDT590.0079.0568.9076.000.00-101033.41%
URI260116P006000002024-05-15 12:23PM EDT600.0062.3085.0091.000.00-11436.75%
URI260116P006100002024-04-12 2:46PM EDT610.0082.6964.0073.000.00-10029.04%
URI260116P006200002024-04-16 11:50AM EDT620.0090.3273.0080.000.00-10229.64%
URI260116P006300002024-04-25 12:48PM EDT630.0080.7078.2085.900.00-10329.81%
URI260116P006400002024-06-12 9:56AM EDT640.0088.1091.1096.100.00-2331.30%
URI260116P006500002024-05-30 2:15PM EDT650.0093.3095.90101.900.00-6011631.31%
URI260116P006600002024-05-22 11:24AM EDT660.0091.50101.10110.000.00-273532.01%
URI260116P006700002024-02-02 11:12AM EDT670.00118.5092.6097.700.00-1126.28%
URI260116P006800002024-04-25 12:03PM EDT680.00103.00102.80108.800.00-1127.81%
URI260116P006900002024-05-02 9:53AM EDT690.00116.65108.70114.000.00-1827.46%
URI260116P007100002024-04-01 10:20AM EDT710.00110.00126.50134.000.00-3329.61%
URI260116P007300002024-04-29 1:59PM EDT730.00114.79141.30146.000.00-1229.09%
URI260116P007400002024-03-28 3:08PM EDT740.00123.05127.50134.000.00-3022.98%
URI260116P007500002024-02-29 4:55PM EDT750.00135.10124.20130.700.00--119.33%
URI260116P007600002024-03-28 10:04AM EDT760.00135.00137.30145.000.00-1121.64%
URI260116P008000002024-04-22 3:47PM EDT800.00201.300.000.000.00--00.00%
URI260116P009400002024-03-28 10:04AM EDT940.00247.00261.00270.000.00-110.00%