Marchés français ouverture 6 h 25 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 579,08 +237,54 (+0,60 %) EUR/USD
1,0711 +0,0002 (+0,02 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 38.97 | 35.00 | 39.00 | 0.00 | - | 8 | 6 | 507.81% |
| VRT240628C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 35.93 | 29.90 | 34.00 | 0.00 | - | 26 | 67 | 396.88% |
| VRT240628C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 27.50 | 25.90 | 28.20 | -3.12 | -10.19% | 2 | 42 | 378.13% |
| VRT240628C00065000 | 2024-06-27 2:02PM EDT | 65.00 | 22.51 | 21.10 | 23.50 | -1.62 | -6.71% | 20 | 20 | 368.75% |
| VRT240628C00070000 | 2024-06-21 9:46AM EDT | 70.00 | 17.29 | 16.00 | 18.10 | 0.00 | - | 1 | 1 | 239.84% |
| VRT240628C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.53 | 10.10 | 14.00 | 0.00 | - | 4 | 14 | 175.00% |
| VRT240628C00076000 | 2024-06-21 3:08PM EDT | 76.00 | 13.48 | 10.10 | 12.00 | 0.00 | - | 14 | 14 | 162.11% |
| VRT240628C00077000 | 2024-06-18 11:02AM EDT | 77.00 | 14.80 | 8.80 | 11.30 | 0.00 | - | 2 | 2 | 149.61% |
| VRT240628C00078000 | 2024-06-21 10:21AM EDT | 78.00 | 9.60 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 183.59% |
| VRT240628C00079000 | 2024-06-26 10:59AM EDT | 79.00 | 7.65 | 7.20 | 9.30 | -0.75 | -8.93% | 1 | 16 | 151.56% |
| VRT240628C00080000 | 2024-06-27 9:44AM EDT | 80.00 | 7.50 | 5.70 | 8.70 | +0.50 | +7.14% | 3 | 92 | 131.25% |
| VRT240628C00081000 | 2024-06-24 9:53AM EDT | 81.00 | 7.91 | 4.10 | 8.00 | 0.00 | - | 1 | 6 | 98.05% |
| VRT240628C00082000 | 2024-06-27 9:54AM EDT | 82.00 | 5.70 | 3.30 | 7.00 | +0.60 | +11.76% | 1 | 46 | 96.68% |
| VRT240628C00083000 | 2024-06-25 10:23AM EDT | 83.00 | 5.85 | 3.10 | 6.10 | 0.00 | - | 3 | 7 | 119.53% |
| VRT240628C00084000 | 2024-06-26 3:38PM EDT | 84.00 | 3.40 | 2.80 | 4.30 | 0.00 | - | 9 | 30 | 97.85% |
| VRT240628C00085000 | 2024-06-27 3:12PM EDT | 85.00 | 3.00 | 2.15 | 2.45 | +0.15 | +5.26% | 2 | 134 | 62.31% |
| VRT240628C00086000 | 2024-06-27 3:59PM EDT | 86.00 | 1.70 | 1.50 | 1.70 | -0.50 | -22.73% | 42 | 216 | 61.23% |
| VRT240628C00087000 | 2024-06-27 3:54PM EDT | 87.00 | 1.20 | 0.90 | 1.15 | -0.84 | -41.18% | 160 | 244 | 59.67% |
| VRT240628C00088000 | 2024-06-27 3:59PM EDT | 88.00 | 0.72 | 0.60 | 0.75 | -0.78 | -52.00% | 421 | 1,091 | 62.89% |
| VRT240628C00089000 | 2024-06-27 3:48PM EDT | 89.00 | 0.44 | 0.35 | 0.50 | -0.76 | -63.33% | 267 | 569 | 65.23% |
| VRT240628C00090000 | 2024-06-27 3:38PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | -0.60 | -70.59% | 490 | 1,591 | 66.60% |
| VRT240628C00091000 | 2024-06-27 3:57PM EDT | 91.00 | 0.17 | 0.15 | 0.20 | -0.46 | -73.02% | 297 | 694 | 71.88% |
| VRT240628C00092000 | 2024-06-27 3:54PM EDT | 92.00 | 0.12 | 0.10 | 0.15 | -0.29 | -70.73% | 571 | 2,113 | 76.95% |
| VRT240628C00093000 | 2024-06-27 3:54PM EDT | 93.00 | 0.07 | 0.05 | 0.10 | -0.25 | -78.12% | 193 | 729 | 78.52% |
| VRT240628C00094000 | 2024-06-27 3:56PM EDT | 94.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 99 | 1,374 | 88.28% |
| VRT240628C00095000 | 2024-06-27 3:46PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 275 | 1,661 | 81.25% |
| VRT240628C00096000 | 2024-06-27 3:49PM EDT | 96.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 198 | 544 | 89.06% |
| VRT240628C00097000 | 2024-06-27 3:30PM EDT | 97.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 25 | 385 | 96.88% |
| VRT240628C00098000 | 2024-06-27 3:39PM EDT | 98.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 87 | 575 | 104.69% |
| VRT240628C00099000 | 2024-06-27 3:31PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 192 | 112.50% |
| VRT240628C00100000 | 2024-06-27 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 79 | 1,330 | 119.53% |
| VRT240628C00101000 | 2024-06-27 3:31PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 309 | 126.56% |
| VRT240628C00102000 | 2024-06-27 2:27PM EDT | 102.00 | 0.01 | 0.00 | 0.30 | -0.08 | -88.89% | 8 | 130 | 177.73% |
| VRT240628C00103000 | 2024-06-27 12:29PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 297 | 140.63% |
| VRT240628C00104000 | 2024-06-27 2:30PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 302 | 148.44% |
| VRT240628C00105000 | 2024-06-27 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 16 | 640 | 154.69% |
| VRT240628C00106000 | 2024-06-21 11:19AM EDT | 106.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 102 | 259 | 222.66% |
| VRT240628C00107000 | 2024-06-21 1:01PM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 45 | 241.02% |
| VRT240628C00108000 | 2024-06-25 9:51AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 175.00% |
| VRT240628C00109000 | 2024-06-25 12:47PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 181.25% |
| VRT240628C00110000 | 2024-06-27 12:44PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 359 | 187.50% |
| VRT240628C00111000 | 2024-06-24 10:55AM EDT | 111.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 31 | 56 | 241.80% |
| VRT240628C00112000 | 2024-06-24 10:44AM EDT | 112.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 33 | 249.22% |
| VRT240628C00113000 | 2024-06-20 1:00PM EDT | 113.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 81 | 321 | 204.69% |
| VRT240628C00114000 | 2024-06-21 9:53AM EDT | 114.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 381 | 263.28% |
| VRT240628C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 94 | 270.31% |
| VRT240628C00116000 | 2024-06-21 9:53AM EDT | 116.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 276.56% |
| VRT240628C00120000 | 2024-06-21 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 433 | 245.31% |
| VRT240628C00125000 | 2024-06-27 3:52PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 1 | 13 | 323.44% |
| VRT240628C00130000 | 2024-06-26 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 296.88% |
| VRT240628C00135000 | 2024-06-20 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 392.19% |
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 | 2024-06-27 10:16AM EDT | 65.00 | 0.12 | 0.00 | 0.10 | +0.09 | +300.00% | 1 | 106 | 253.13% |
| VRT240628P00070000 | 2024-06-26 11:43AM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 226.56% |
| VRT240628P00075000 | 2024-06-25 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 213 | 126.56% |
| VRT240628P00076000 | 2024-06-27 10:34AM EDT | 76.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 80 | 117.19% |
| VRT240628P00077000 | 2024-06-26 2:43PM EDT | 77.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 24 | 169 | 145.70% |
| VRT240628P00078000 | 2024-06-26 3:51PM EDT | 78.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 181 | 128.13% |
| VRT240628P00079000 | 2024-06-27 10:44AM EDT | 79.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 25 | 244 | 104.30% |
| VRT240628P00080000 | 2024-06-27 3:15PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 55 | 875 | 85.94% |
| VRT240628P00081000 | 2024-06-27 1:30PM EDT | 81.00 | 0.04 | 0.00 | 0.15 | -0.21 | -84.00% | 59 | 177 | 81.64% |
| VRT240628P00082000 | 2024-06-27 2:12PM EDT | 82.00 | 0.07 | 0.05 | 0.15 | -0.22 | -75.86% | 58 | 812 | 74.41% |
| VRT240628P00083000 | 2024-06-27 1:48PM EDT | 83.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 40 | 466 | 62.11% |
| VRT240628P00084000 | 2024-06-27 2:41PM EDT | 84.00 | 0.20 | 0.15 | 0.25 | -0.55 | -73.33% | 29 | 392 | 60.55% |
| VRT240628P00085000 | 2024-06-27 3:59PM EDT | 85.00 | 0.45 | 0.35 | 0.45 | -0.55 | -55.00% | 225 | 714 | 60.84% |
| VRT240628P00086000 | 2024-06-27 3:46PM EDT | 86.00 | 0.65 | 0.60 | 0.75 | -0.67 | -50.76% | 177 | 1,217 | 58.59% |
| VRT240628P00087000 | 2024-06-27 3:54PM EDT | 87.00 | 1.08 | 0.10 | 1.35 | -0.70 | -39.33% | 422 | 1,360 | 71.00% |
| VRT240628P00088000 | 2024-06-27 3:41PM EDT | 88.00 | 1.57 | 1.65 | 1.90 | -1.17 | -42.70% | 148 | 4,755 | 61.72% |
| VRT240628P00089000 | 2024-06-27 3:46PM EDT | 89.00 | 2.48 | 2.40 | 2.85 | -0.75 | -23.22% | 218 | 1,341 | 70.70% |
| VRT240628P00090000 | 2024-06-27 3:44PM EDT | 90.00 | 3.10 | 3.20 | 3.50 | -0.48 | -13.41% | 144 | 692 | 64.65% |
| VRT240628P00091000 | 2024-06-27 2:55PM EDT | 91.00 | 3.63 | 3.80 | 4.60 | -1.10 | -23.26% | 49 | 166 | 58.98% |
| VRT240628P00092000 | 2024-06-27 3:34PM EDT | 92.00 | 4.80 | 3.50 | 6.70 | -0.95 | -16.52% | 38 | 474 | 191.41% |
| VRT240628P00093000 | 2024-06-27 3:09PM EDT | 93.00 | 5.60 | 4.00 | 8.10 | -0.75 | -11.81% | 26 | 154 | 233.20% |
| VRT240628P00094000 | 2024-06-27 12:28PM EDT | 94.00 | 7.21 | 6.70 | 7.90 | +0.13 | +1.84% | 91 | 243 | 106.64% |
| VRT240628P00095000 | 2024-06-27 12:36PM EDT | 95.00 | 8.17 | 6.90 | 9.30 | +0.07 | +0.86% | 18 | 194 | 210.55% |
| VRT240628P00096000 | 2024-06-27 12:06PM EDT | 96.00 | 9.17 | 7.30 | 9.80 | +1.04 | +12.79% | 2 | 69 | 183.79% |
| VRT240628P00097000 | 2024-06-27 3:29PM EDT | 97.00 | 9.92 | 9.30 | 11.90 | -0.79 | -7.38% | 11 | 107 | 176.17% |
| VRT240628P00098000 | 2024-06-24 12:18PM EDT | 98.00 | 12.20 | 9.30 | 12.60 | +3.01 | +32.75% | 1 | 201 | 274.02% |
| VRT240628P00099000 | 2024-06-27 2:45PM EDT | 99.00 | 13.60 | 10.60 | 13.50 | +0.85 | +6.67% | 35 | 14 | 279.59% |
| VRT240628P00100000 | 2024-06-27 2:45PM EDT | 100.00 | 14.00 | 11.70 | 14.00 | +0.33 | +2.41% | 23 | 9 | 250.20% |
| VRT240628P00101000 | 2024-06-26 2:20PM EDT | 101.00 | 14.38 | 12.00 | 15.20 | 0.00 | - | 1 | 0 | 279.69% |
| VRT240628P00102000 | 2024-06-27 2:51PM EDT | 102.00 | 14.14 | 13.80 | 16.00 | +4.44 | +45.77% | 85 | 55 | 272.85% |
| VRT240628P00103000 | 2024-06-27 2:41PM EDT | 103.00 | 17.60 | 15.70 | 18.00 | +3.53 | +25.09% | 5 | 2 | 268.75% |
| VRT240628P00104000 | 2024-06-27 2:51PM EDT | 104.00 | 18.00 | 16.00 | 17.80 | +3.87 | +27.39% | 3 | 1 | 273.83% |
| VRT240628P00105000 | 2024-06-27 2:40PM EDT | 105.00 | 19.50 | 16.10 | 19.80 | +6.18 | +46.40% | 14 | 6 | 376.37% |
| VRT240628P00106000 | 2024-06-18 12:12PM EDT | 106.00 | 13.50 | 18.40 | 20.90 | 0.00 | - | 1 | 0 | 275.39% |
| VRT240628P00107000 | 2024-06-27 2:51PM EDT | 107.00 | 17.90 | 19.10 | 22.00 | +1.95 | +12.23% | 3 | 2 | 271.09% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 15.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
| VRT240628P00110000 | 2024-06-27 2:41PM EDT | 110.00 | 20.50 | 21.80 | 24.10 | +3.60 | +21.30% | 4 | 2 | 365.82% |
| VRT240628P00112000 | 2024-06-17 3:48PM EDT | 112.00 | 22.40 | 23.10 | 27.30 | 0.00 | - | - | 0 | 232.03% |
