La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 669,20 -78,10 (-0,13 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00060000 | 2024-06-13 9:43AM EDT | 60.00 | 34.00 | 30.80 | 32.50 | 0.00 | - | 3 | 0 | 116.41% |
| VRT240628C00065000 | 2024-05-21 10:48AM EDT | 65.00 | 34.55 | 25.70 | 28.20 | 0.00 | - | - | 1 | 118.36% |
| VRT240628C00070000 | 2024-05-24 1:30PM EDT | 70.00 | 38.16 | 21.30 | 22.10 | 0.00 | - | 1 | 1 | 82.72% |
| VRT240628C00075000 | 2024-06-12 1:21PM EDT | 75.00 | 16.98 | 16.00 | 17.20 | 0.00 | - | 2 | 6 | 57.62% |
| VRT240628C00078000 | 2024-06-12 9:36AM EDT | 78.00 | 14.50 | 13.20 | 15.10 | 0.00 | - | - | 0 | 71.68% |
| VRT240628C00080000 | 2024-06-14 11:41AM EDT | 80.00 | 12.60 | 11.90 | 13.20 | -2.00 | -13.70% | 1 | 5 | 73.97% |
| VRT240628C00084000 | 2024-06-06 1:36PM EDT | 84.00 | 6.90 | 7.60 | 9.50 | 0.00 | - | 2 | 24 | 55.37% |
| VRT240628C00085000 | 2024-06-13 3:16PM EDT | 85.00 | 8.17 | 6.90 | 8.90 | -2.33 | -22.19% | 2 | 39 | 57.50% |
| VRT240628C00086000 | 2024-06-14 11:30AM EDT | 86.00 | 7.35 | 6.50 | 8.00 | -1.68 | -18.60% | 1 | 61 | 58.64% |
| VRT240628C00087000 | 2024-06-14 12:02PM EDT | 87.00 | 6.40 | 5.90 | 6.90 | -2.20 | -25.58% | 8 | 33 | 55.71% |
| VRT240628C00088000 | 2024-06-14 10:43AM EDT | 88.00 | 6.07 | 4.40 | 5.90 | -2.13 | -25.98% | 5 | 29 | 58.01% |
| VRT240628C00089000 | 2024-06-14 3:12PM EDT | 89.00 | 5.42 | 5.00 | 5.60 | -2.98 | -35.48% | 8 | 356 | 57.96% |
| VRT240628C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 4.57 | 4.40 | 4.70 | -2.73 | -37.40% | 60 | 174 | 55.13% |
| VRT240628C00091000 | 2024-06-14 3:02PM EDT | 91.00 | 4.40 | 3.80 | 4.20 | -1.60 | -26.67% | 18 | 33 | 54.69% |
| VRT240628C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 3.60 | 3.40 | 3.70 | -2.80 | -43.75% | 344 | 1,765 | 55.10% |
| VRT240628C00093000 | 2024-06-14 3:54PM EDT | 93.00 | 3.40 | 3.10 | 3.30 | -1.80 | -34.62% | 73 | 172 | 56.37% |
| VRT240628C00094000 | 2024-06-14 3:42PM EDT | 94.00 | 2.85 | 2.65 | 2.85 | -2.15 | -43.00% | 114 | 157 | 55.62% |
| VRT240628C00095000 | 2024-06-14 2:48PM EDT | 95.00 | 2.60 | 2.30 | 2.60 | -2.00 | -43.48% | 60 | 217 | 56.49% |
| VRT240628C00096000 | 2024-06-14 3:12PM EDT | 96.00 | 2.25 | 2.00 | 2.35 | -1.71 | -43.18% | 28 | 68 | 57.28% |
| VRT240628C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 2.00 | 1.70 | 2.05 | -1.48 | -42.53% | 32 | 179 | 57.13% |
| VRT240628C00098000 | 2024-06-14 3:54PM EDT | 98.00 | 1.60 | 1.50 | 1.65 | -1.60 | -50.00% | 26 | 202 | 56.45% |
| VRT240628C00099000 | 2024-06-14 3:26PM EDT | 99.00 | 1.45 | 0.95 | 1.45 | -0.95 | -39.58% | 17 | 31 | 53.69% |
| VRT240628C00100000 | 2024-06-14 3:28PM EDT | 100.00 | 1.15 | 1.05 | 1.25 | -1.35 | -54.00% | 243 | 562 | 56.49% |
| VRT240628C00101000 | 2024-06-14 3:52PM EDT | 101.00 | 1.06 | 0.90 | 1.10 | -1.14 | -51.82% | 13 | 211 | 57.01% |
| VRT240628C00102000 | 2024-06-14 1:50PM EDT | 102.00 | 1.05 | 0.60 | 0.95 | -0.52 | -33.12% | 5 | 52 | 55.37% |
| VRT240628C00103000 | 2024-06-14 3:43PM EDT | 103.00 | 0.75 | 0.60 | 0.85 | -0.73 | -49.32% | 2 | 92 | 57.32% |
| VRT240628C00104000 | 2024-06-14 2:53PM EDT | 104.00 | 0.70 | 0.60 | 0.70 | -0.60 | -46.15% | 1 | 148 | 58.45% |
| VRT240628C00105000 | 2024-06-14 3:15PM EDT | 105.00 | 0.65 | 0.40 | 0.65 | -0.65 | -50.00% | 142 | 191 | 57.81% |
| VRT240628C00106000 | 2024-06-14 3:42PM EDT | 106.00 | 0.50 | 0.40 | 0.55 | -0.65 | -56.52% | 47 | 170 | 58.98% |
| VRT240628C00107000 | 2024-06-14 12:29PM EDT | 107.00 | 0.40 | 0.15 | 0.50 | -0.45 | -52.94% | 1 | 34 | 56.25% |
| VRT240628C00108000 | 2024-06-14 1:55PM EDT | 108.00 | 0.42 | 0.00 | 0.40 | -0.23 | -35.38% | 2 | 93 | 53.03% |
| VRT240628C00109000 | 2024-06-13 3:44PM EDT | 109.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 1 | 8 | 56.64% |
| VRT240628C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 0.21 | 0.15 | 0.30 | -0.44 | -67.69% | 40 | 420 | 58.89% |
| VRT240628C00111000 | 2024-06-07 9:39AM EDT | 111.00 | 0.22 | 0.10 | 0.25 | -0.27 | -55.10% | 1 | 16 | 58.20% |
| VRT240628C00112000 | 2024-06-06 3:20PM EDT | 112.00 | 0.73 | 0.00 | 1.30 | 0.00 | - | 38 | 28 | 80.42% |
| VRT240628C00113000 | 2024-06-13 3:20PM EDT | 113.00 | 0.35 | 0.15 | 1.25 | 0.00 | - | 94 | 241 | 84.57% |
| VRT240628C00114000 | 2024-06-13 3:50PM EDT | 114.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | 2 | 281 | 64.65% |
| VRT240628C00115000 | 2024-06-13 3:47PM EDT | 115.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 61 | 64.84% |
| VRT240628C00116000 | 2024-05-29 3:08PM EDT | 116.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 103.81% |
| VRT240628C00120000 | 2024-06-10 11:01AM EDT | 120.00 | 0.18 | 0.00 | 1.95 | 0.00 | - | 11 | 23 | 110.11% |
| VRT240628C00125000 | 2024-06-10 10:27AM EDT | 125.00 | 0.26 | 0.00 | 1.75 | 0.00 | - | 2 | 12 | 118.31% |
| VRT240628C00130000 | 2024-06-10 1:31PM EDT | 130.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 30 | 122.41% |
| VRT240628C00135000 | 2024-05-29 1:35PM EDT | 135.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | - | 1 | 131.01% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628P00065000 | 2024-06-11 1:59PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 105 | 85.16% |
| VRT240628P00070000 | 2024-06-14 10:35AM EDT | 70.00 | 0.12 | 0.00 | 0.10 | -0.10 | -45.45% | 5 | 68 | 64.84% |
| VRT240628P00075000 | 2024-06-14 2:46PM EDT | 75.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 118 | 65.04% |
| VRT240628P00078000 | 2024-06-12 1:49PM EDT | 78.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 5 | 60.25% |
| VRT240628P00079000 | 2024-06-14 1:42PM EDT | 79.00 | 0.32 | 0.15 | 0.50 | 0.00 | - | 1 | 113 | 55.47% |
| VRT240628P00080000 | 2024-06-14 3:44PM EDT | 80.00 | 0.48 | 0.40 | 0.55 | +0.23 | +92.00% | 23 | 496 | 57.23% |
| VRT240628P00081000 | 2024-06-10 1:21PM EDT | 81.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | - | 6 | 53.27% |
| VRT240628P00082000 | 2024-06-11 3:11PM EDT | 82.00 | 1.28 | 0.60 | 0.85 | 0.00 | - | - | 2 | 56.35% |
| VRT240628P00083000 | 2024-06-14 12:31PM EDT | 83.00 | 0.90 | 0.60 | 1.00 | +0.22 | +32.35% | 4 | 29 | 53.86% |
| VRT240628P00084000 | 2024-06-14 12:18PM EDT | 84.00 | 0.99 | 1.00 | 1.20 | +0.09 | +10.00% | 32 | 139 | 56.01% |
| VRT240628P00085000 | 2024-06-14 3:44PM EDT | 85.00 | 1.26 | 1.20 | 1.60 | +0.56 | +80.00% | 105 | 227 | 57.13% |
| VRT240628P00086000 | 2024-06-14 3:36PM EDT | 86.00 | 1.50 | 1.25 | 1.70 | +0.55 | +57.89% | 52 | 571 | 53.39% |
| VRT240628P00087000 | 2024-06-14 1:26PM EDT | 87.00 | 1.80 | 1.75 | 1.95 | +0.55 | +44.00% | 129 | 340 | 54.54% |
| VRT240628P00088000 | 2024-06-14 3:36PM EDT | 88.00 | 2.15 | 2.00 | 2.35 | +0.92 | +74.80% | 100 | 3,222 | 54.13% |
| VRT240628P00089000 | 2024-06-14 2:06PM EDT | 89.00 | 2.25 | 2.40 | 2.75 | +0.70 | +45.16% | 2 | 101 | 54.25% |
| VRT240628P00090000 | 2024-06-14 2:21PM EDT | 90.00 | 2.92 | 2.85 | 3.50 | +1.22 | +71.76% | 75 | 583 | 56.69% |
| VRT240628P00091000 | 2024-06-14 3:57PM EDT | 91.00 | 3.46 | 3.30 | 3.60 | +1.23 | +55.16% | 20 | 84 | 53.66% |
| VRT240628P00092000 | 2024-06-14 3:51PM EDT | 92.00 | 3.80 | 3.80 | 4.10 | +1.16 | +43.94% | 17 | 130 | 53.37% |
| VRT240628P00093000 | 2024-06-14 1:14PM EDT | 93.00 | 4.28 | 4.40 | 4.80 | +0.78 | +22.29% | 6 | 111 | 54.64% |
| VRT240628P00094000 | 2024-06-14 3:37PM EDT | 94.00 | 5.10 | 5.00 | 5.60 | +0.92 | +22.01% | 3 | 145 | 56.06% |
| VRT240628P00095000 | 2024-06-14 2:47PM EDT | 95.00 | 5.62 | 5.60 | 6.20 | +1.62 | +40.50% | 2 | 171 | 55.44% |
| VRT240628P00096000 | 2024-06-12 11:22AM EDT | 96.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 1 | 11 | 53.42% |
| VRT240628P00097000 | 2024-06-12 2:48PM EDT | 97.00 | 7.58 | 6.80 | 7.60 | 0.00 | - | 2 | 64 | 53.91% |
| VRT240628P00098000 | 2024-06-14 11:13AM EDT | 98.00 | 8.12 | 7.60 | 8.30 | -2.50 | -23.54% | 5 | 103 | 53.91% |
| VRT240628P00099000 | 2024-06-13 9:45AM EDT | 99.00 | 7.01 | 8.40 | 9.90 | 0.00 | - | 3 | 14 | 61.52% |
| VRT240628P00100000 | 2024-06-13 1:27PM EDT | 100.00 | 7.88 | 8.90 | 9.90 | 0.00 | - | 1 | 45 | 50.98% |
| VRT240628P00101000 | 2024-06-10 1:12PM EDT | 101.00 | 10.96 | 8.80 | 10.80 | 0.00 | - | 1 | 26 | 62.70% |
| VRT240628P00102000 | 2024-06-06 2:39PM EDT | 102.00 | 15.17 | 10.90 | 12.00 | 0.00 | - | 2 | 20 | 58.94% |
| VRT240628P00103000 | 2024-06-14 10:23AM EDT | 103.00 | 10.10 | 10.90 | 12.60 | +0.55 | +5.76% | 1 | 10 | 65.55% |
| VRT240628P00104000 | 2024-06-04 1:02PM EDT | 104.00 | 14.13 | 11.90 | 13.70 | 0.00 | - | 1 | 2 | 71.05% |
| VRT240628P00105000 | 2024-06-06 12:42PM EDT | 105.00 | 18.02 | 13.60 | 15.30 | 0.00 | - | 5 | 8 | 68.56% |
| VRT240628P00106000 | 2024-06-11 2:12PM EDT | 106.00 | 16.77 | 13.80 | 15.90 | 0.00 | - | 2 | 3 | 53.91% |
| VRT240628P00107000 | 2024-06-07 1:11PM EDT | 107.00 | 19.56 | 15.50 | 16.20 | 0.00 | - | 3 | 5 | 56.45% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 15.80 | 17.90 | 0.00 | - | 6 | 6 | 58.98% |
| VRT240628P00110000 | 2024-06-10 11:02AM EDT | 110.00 | 19.00 | 17.20 | 19.80 | -0.20 | -1.04% | 2 | 66 | 91.89% |
