La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 508,27 +10,91 (+0,02 %)
Vertiv Holdings Co (VRT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517C00037500 | 2024-04-22 10:27AM EDT | 37.50 | 37.30 | 57.50 | 58.40 | 0.00 | - | 4 | 3 | 295.31% |
| VRT240517C00040000 | 2024-04-18 3:59PM EDT | 40.00 | 41.10 | 54.80 | 56.20 | 0.00 | - | 2 | 1 | 301.56% |
| VRT240517C00042500 | 2024-04-18 10:36AM EDT | 42.50 | 42.00 | 52.00 | 54.00 | 0.00 | - | 1 | 1 | 282.03% |
| VRT240517C00045000 | 2024-05-10 10:15AM EDT | 45.00 | 52.80 | 49.90 | 51.20 | +0.89 | +1.71% | 1 | 16 | 278.91% |
| VRT240517C00047500 | 2024-04-19 9:53AM EDT | 47.50 | 31.20 | 47.00 | 48.80 | 0.00 | - | 2 | 2 | 50.00% |
| VRT240517C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 42.50 | 45.00 | 46.00 | 0.00 | - | 1 | 119 | 229.69% |
| VRT240517C00055000 | 2024-04-30 2:33PM EDT | 55.00 | 38.13 | 39.60 | 41.20 | 0.00 | - | 1 | 8 | 50.00% |
| VRT240517C00060000 | 2024-05-08 3:34PM EDT | 60.00 | 37.40 | 34.50 | 36.00 | 0.00 | - | 14 | 21 | 234.57% |
| VRT240517C00065000 | 2024-05-10 3:01PM EDT | 65.00 | 30.30 | 29.50 | 30.90 | -2.97 | -8.93% | 6 | 379 | 192.58% |
| VRT240517C00067000 | 2024-04-26 1:29PM EDT | 67.00 | 27.80 | 27.60 | 28.90 | 0.00 | - | 1 | 3 | 179.88% |
| VRT240517C00067500 | 2024-05-06 2:54PM EDT | 67.50 | 29.10 | 27.00 | 28.60 | 0.00 | - | 4 | 49 | 191.21% |
| VRT240517C00068000 | 2024-04-26 10:45AM EDT | 68.00 | 26.20 | 27.10 | 28.00 | 0.00 | - | 1 | 3 | 137.70% |
| VRT240517C00069000 | 2024-04-22 1:09PM EDT | 69.00 | 9.30 | 25.60 | 26.80 | 0.00 | - | - | 1 | 159.57% |
| VRT240517C00070000 | 2024-05-08 3:49PM EDT | 70.00 | 27.20 | 24.40 | 26.00 | 0.00 | - | 17 | 183 | 168.55% |
| VRT240517C00071000 | 2024-05-10 3:33PM EDT | 71.00 | 24.32 | 23.50 | 25.20 | +3.82 | +18.63% | 10 | 11 | 174.51% |
| VRT240517C00072000 | 2024-05-07 11:43AM EDT | 72.00 | 25.25 | 23.20 | 24.50 | 0.00 | - | 2 | 2 | 146.00% |
| VRT240517C00072500 | 2024-05-10 3:01PM EDT | 72.50 | 22.70 | 22.40 | 23.40 | -3.01 | -11.71% | 3 | 244 | 50.00% |
| VRT240517C00073000 | 2024-05-03 12:35PM EDT | 73.00 | 21.03 | 21.40 | 23.30 | 0.00 | - | 2 | 17 | 166.99% |
| VRT240517C00074000 | 2024-05-10 3:21PM EDT | 74.00 | 21.40 | 21.20 | 22.50 | +2.40 | +12.63% | 8 | 36 | 134.47% |
| VRT240517C00075000 | 2024-05-10 11:37AM EDT | 75.00 | 20.36 | 20.00 | 20.90 | -3.34 | -14.09% | 21 | 317 | 86.72% |
| VRT240517C00076000 | 2024-05-10 3:22PM EDT | 76.00 | 19.07 | 18.90 | 19.90 | -1.93 | -9.19% | 88 | 30 | 50.00% |
| VRT240517C00077000 | 2024-05-08 10:29AM EDT | 77.00 | 20.20 | 17.90 | 19.50 | 0.00 | - | 2 | 38 | 107.13% |
| VRT240517C00077500 | 2024-05-08 3:35PM EDT | 77.50 | 20.02 | 17.10 | 19.00 | 0.00 | - | 2 | 257 | 91.02% |
| VRT240517C00078000 | 2024-05-08 12:12PM EDT | 78.00 | 18.70 | 16.90 | 18.00 | 0.00 | - | 5 | 43 | 74.22% |
| VRT240517C00079000 | 2024-05-08 11:33AM EDT | 79.00 | 18.20 | 15.90 | 17.50 | 0.00 | - | 8 | 296 | 96.68% |
| VRT240517C00080000 | 2024-05-10 11:42AM EDT | 80.00 | 15.39 | 14.60 | 16.30 | -3.01 | -16.36% | 2 | 1,289 | 66.02% |
| VRT240517C00081000 | 2024-05-06 10:53AM EDT | 81.00 | 14.85 | 14.00 | 15.50 | -0.55 | -3.57% | 1 | 99 | 89.55% |
| VRT240517C00082000 | 2024-05-08 3:44PM EDT | 82.00 | 15.75 | 12.40 | 14.50 | 0.00 | - | 2 | 1,898 | 57.81% |
| VRT240517C00082500 | 2024-05-09 9:32AM EDT | 82.50 | 16.70 | 12.40 | 13.60 | 0.00 | - | 10 | 1,364 | 62.70% |
| VRT240517C00083000 | 2024-05-10 3:59PM EDT | 83.00 | 12.60 | 11.90 | 13.60 | +1.07 | +9.28% | 2 | 37 | 79.10% |
| VRT240517C00084000 | 2024-05-08 11:57AM EDT | 84.00 | 12.92 | 10.80 | 12.50 | 0.00 | - | 2 | 122 | 67.97% |
| VRT240517C00085000 | 2024-05-10 3:49PM EDT | 85.00 | 10.40 | 10.40 | 10.80 | -2.85 | -21.51% | 18 | 1,443 | 59.77% |
| VRT240517C00086000 | 2024-05-10 1:29PM EDT | 86.00 | 9.83 | 8.70 | 10.40 | -1.67 | -14.52% | 4 | 45 | 51.56% |
| VRT240517C00087000 | 2024-05-08 3:25PM EDT | 87.00 | 10.30 | 7.60 | 9.00 | 0.00 | - | 1 | 367 | 68.26% |
| VRT240517C00087500 | 2024-05-09 3:59PM EDT | 87.50 | 10.70 | 7.10 | 8.50 | 0.00 | - | 15 | 490 | 65.33% |
| VRT240517C00088000 | 2024-05-08 3:44PM EDT | 88.00 | 8.00 | 6.90 | 8.70 | -2.10 | -20.79% | 1 | 439 | 54.79% |
| VRT240517C00089000 | 2024-05-10 3:06PM EDT | 89.00 | 6.83 | 6.70 | 7.70 | -2.77 | -28.85% | 43 | 1,984 | 62.89% |
| VRT240517C00090000 | 2024-05-10 2:09PM EDT | 90.00 | 6.17 | 5.40 | 6.20 | -2.48 | -28.67% | 45 | 3,915 | 56.49% |
| VRT240517C00091000 | 2024-05-10 3:49PM EDT | 91.00 | 5.15 | 4.30 | 5.40 | -2.65 | -33.97% | 11 | 25 | 55.32% |
| VRT240517C00092000 | 2024-05-10 1:23PM EDT | 92.00 | 4.60 | 3.90 | 4.60 | -2.20 | -32.35% | 24 | 1,102 | 53.17% |
| VRT240517C00092500 | 2024-05-10 3:56PM EDT | 92.50 | 4.20 | 4.00 | 4.60 | -2.30 | -35.38% | 51 | 1,412 | 54.05% |
| VRT240517C00093000 | 2024-05-10 3:11PM EDT | 93.00 | 3.80 | 3.70 | 3.90 | -2.40 | -38.71% | 18 | 131 | 50.10% |
| VRT240517C00094000 | 2024-05-10 3:12PM EDT | 94.00 | 3.10 | 3.00 | 3.30 | -2.20 | -41.51% | 495 | 285 | 52.44% |
| VRT240517C00095000 | 2024-05-10 3:59PM EDT | 95.00 | 2.65 | 2.60 | 2.70 | -1.95 | -42.39% | 1,586 | 4,934 | 50.20% |
| VRT240517C00096000 | 2024-05-10 3:59PM EDT | 96.00 | 2.21 | 2.05 | 2.30 | -1.79 | -44.75% | 280 | 282 | 50.34% |
| VRT240517C00097000 | 2024-05-10 3:59PM EDT | 97.00 | 1.71 | 1.65 | 1.80 | -1.57 | -47.87% | 269 | 322 | 51.22% |
| VRT240517C00098000 | 2024-05-10 3:53PM EDT | 98.00 | 1.34 | 1.35 | 1.80 | -1.40 | -51.09% | 448 | 1,385 | 54.13% |
| VRT240517C00099000 | 2024-05-10 3:46PM EDT | 99.00 | 1.10 | 1.05 | 1.45 | -1.19 | -51.97% | 213 | 131 | 53.78% |
| VRT240517C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.85 | 0.80 | 0.90 | -1.03 | -54.79% | 1,878 | 9,207 | 50.20% |
| VRT240517C00101000 | 2024-05-10 3:42PM EDT | 101.00 | 0.70 | 0.60 | 0.70 | -1.10 | -61.11% | 89 | 189 | 50.20% |
| VRT240517C00102000 | 2024-05-10 3:59PM EDT | 102.00 | 0.50 | 0.45 | 0.55 | -0.77 | -60.63% | 212 | 1,298 | 50.54% |
| VRT240517C00103000 | 2024-05-10 2:28PM EDT | 103.00 | 0.38 | 0.35 | 0.45 | -0.61 | -61.62% | 599 | 586 | 51.56% |
| VRT240517C00104000 | 2024-05-10 3:34PM EDT | 104.00 | 0.35 | 0.25 | 0.35 | -0.55 | -61.11% | 34 | 27 | 51.76% |
| VRT240517C00105000 | 2024-05-10 3:59PM EDT | 105.00 | 0.22 | 0.20 | 0.25 | -0.48 | -68.57% | 180 | 418 | 52.05% |
| VRT240517C00106000 | 2024-05-10 2:55PM EDT | 106.00 | 0.25 | 0.10 | 0.20 | -0.34 | -57.63% | 36 | 49 | 51.07% |
| VRT240517C00110000 | 2024-05-10 3:02PM EDT | 110.00 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 793 | 2,196 | 62.50% |
| VRT240517C00115000 | 2024-05-10 10:51AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 10 | 6,526 | 75.00% |
| VRT240517C00120000 | 2024-05-10 3:37PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 5 | 3,213 | 73.44% |
| VRT240517C00125000 | 2024-05-03 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 575 | 92.19% |
| VRT240517C00130000 | 2024-05-08 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,183 | 95.31% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 22 | 280.08% |
| VRT240517P00055000 | 2024-04-29 3:41PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 167.19% |
| VRT240517P00060000 | 2024-05-09 11:39AM EDT | 60.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 2 | 218 | 215.43% |
| VRT240517P00065000 | 2024-05-09 3:41PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 381 | 130.86% |
| VRT240517P00066000 | 2024-05-07 11:31AM EDT | 66.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 176 | 177.54% |
| VRT240517P00067000 | 2024-04-25 1:11PM EDT | 67.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | - | 19 | 171.48% |
| VRT240517P00067500 | 2024-05-09 11:15AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 619 | 109.38% |
| VRT240517P00068000 | 2024-05-09 1:57PM EDT | 68.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 5 | 219 | 165.53% |
| VRT240517P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 20 | 34 | 159.57% |
| VRT240517P00070000 | 2024-05-07 2:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 625 | 99.22% |
| VRT240517P00071000 | 2024-05-07 2:36PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 226 | 95.31% |
| VRT240517P00072000 | 2024-05-09 1:57PM EDT | 72.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 39 | 144 | 114.06% |
| VRT240517P00072500 | 2024-05-09 9:30AM EDT | 72.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1,178 | 89.06% |
| VRT240517P00073000 | 2024-05-09 10:12AM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 86.72% |
| VRT240517P00074000 | 2024-05-08 10:11AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 570 | 740 | 90.63% |
| VRT240517P00075000 | 2024-05-10 11:28AM EDT | 75.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 2 | 3,490 | 78.91% |
| VRT240517P00076000 | 2024-05-10 9:31AM EDT | 76.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 82 | 161 | 100.98% |
| VRT240517P00077000 | 2024-05-09 9:30AM EDT | 77.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 595 | 98.63% |
| VRT240517P00077500 | 2024-05-09 3:02PM EDT | 77.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 659 | 111.52% |
| VRT240517P00078000 | 2024-05-10 11:16AM EDT | 78.00 | 0.09 | 0.00 | 0.35 | -0.01 | -10.00% | 4 | 216 | 91.21% |
| VRT240517P00079000 | 2024-05-09 1:16PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 69.92% |
| VRT240517P00080000 | 2024-05-10 1:18PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 7 | 8,564 | 70.31% |
| VRT240517P00081000 | 2024-05-09 3:54PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 4,224 | 66.02% |
| VRT240517P00082000 | 2024-05-09 11:04AM EDT | 82.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 173 | 64.84% |
| VRT240517P00082500 | 2024-05-09 3:52PM EDT | 82.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 38 | 468 | 59.77% |
| VRT240517P00083000 | 2024-05-10 9:34AM EDT | 83.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 294 | 57.42% |
| VRT240517P00084000 | 2024-05-10 1:55PM EDT | 84.00 | 0.12 | 0.05 | 0.20 | -0.05 | -29.41% | 1 | 266 | 58.59% |
| VRT240517P00085000 | 2024-05-10 2:56PM EDT | 85.00 | 0.21 | 0.05 | 0.25 | +0.11 | +110.00% | 21 | 285 | 56.25% |
| VRT240517P00086000 | 2024-05-10 2:05PM EDT | 86.00 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 17 | 368 | 54.98% |
| VRT240517P00087000 | 2024-05-10 1:42PM EDT | 87.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 8 | 115 | 51.66% |
| VRT240517P00087500 | 2024-05-08 12:41PM EDT | 87.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 2 | 183 | 50.49% |
| VRT240517P00088000 | 2024-05-10 3:50PM EDT | 88.00 | 0.27 | 0.25 | 0.35 | +0.12 | +80.00% | 25 | 220 | 50.39% |
| VRT240517P00089000 | 2024-05-10 3:21PM EDT | 89.00 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 44 | 5,137 | 51.17% |
| VRT240517P00090000 | 2024-05-10 3:51PM EDT | 90.00 | 0.53 | 0.50 | 0.55 | +0.13 | +32.50% | 1,206 | 1,486 | 48.83% |
| VRT240517P00091000 | 2024-05-10 3:53PM EDT | 91.00 | 0.80 | 0.65 | 0.80 | +0.28 | +53.85% | 1,643 | 318 | 49.95% |
| VRT240517P00092000 | 2024-05-10 3:56PM EDT | 92.00 | 0.96 | 0.90 | 1.05 | +0.36 | +60.00% | 362 | 280 | 49.51% |
| VRT240517P00092500 | 2024-05-10 3:57PM EDT | 92.50 | 1.15 | 1.05 | 1.20 | +0.40 | +53.33% | 52 | 175 | 49.41% |
| VRT240517P00093000 | 2024-05-10 3:57PM EDT | 93.00 | 1.35 | 1.20 | 1.35 | +0.53 | +64.63% | 343 | 298 | 48.98% |
| VRT240517P00094000 | 2024-05-10 3:58PM EDT | 94.00 | 1.62 | 1.60 | 1.75 | +0.58 | +55.77% | 277 | 403 | 49.24% |
| VRT240517P00095000 | 2024-05-10 3:54PM EDT | 95.00 | 2.05 | 2.00 | 2.20 | +0.65 | +46.43% | 644 | 851 | 49.17% |
| VRT240517P00096000 | 2024-05-10 3:59PM EDT | 96.00 | 2.59 | 2.55 | 2.70 | +0.85 | +48.85% | 1,245 | 314 | 48.78% |
| VRT240517P00097000 | 2024-05-10 3:58PM EDT | 97.00 | 3.20 | 3.10 | 3.30 | +1.05 | +48.84% | 339 | 186 | 49.12% |
| VRT240517P00098000 | 2024-05-10 3:40PM EDT | 98.00 | 3.86 | 3.70 | 4.00 | +1.17 | +43.49% | 289 | 170 | 50.29% |
| VRT240517P00099000 | 2024-05-10 3:03PM EDT | 99.00 | 4.74 | 4.40 | 5.30 | +1.65 | +53.40% | 109 | 62 | 53.81% |
| VRT240517P00100000 | 2024-05-10 3:44PM EDT | 100.00 | 5.30 | 5.20 | 5.50 | +1.48 | +38.74% | 54 | 85 | 51.47% |
| VRT240517P00101000 | 2024-05-09 9:45AM EDT | 101.00 | 4.45 | 6.00 | 6.50 | -1.75 | -28.23% | 11 | 20 | 50.20% |
| VRT240517P00102000 | 2024-05-09 2:48PM EDT | 102.00 | 4.04 | 6.80 | 7.20 | -1.26 | -23.77% | 1 | 1 | 53.81% |
| VRT240517P00103000 | 2024-05-06 12:48PM EDT | 103.00 | 7.80 | 7.70 | 8.60 | 0.00 | - | - | 2 | 57.03% |
| VRT240517P00105000 | 2024-05-08 3:58PM EDT | 105.00 | 7.87 | 8.70 | 10.70 | 0.00 | - | 10 | 18 | 83.98% |
| VRT240517P00106000 | 2024-05-09 9:41AM EDT | 106.00 | 9.50 | 10.50 | 11.60 | 0.00 | - | 1 | 1 | 66.65% |
| VRT240517P00110000 | 2024-05-07 3:56PM EDT | 110.00 | 15.10 | 14.40 | 15.00 | 0.00 | - | 3 | 4 | 60.16% |
| VRT240517P00115000 | 2024-04-25 3:50PM EDT | 115.00 | 25.05 | 18.80 | 20.30 | 0.00 | - | - | 1 | 112.79% |
