Marchés français ouverture 6 h 25 min

Vertiv Holdings Co (VRT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,88-0,13 (-0,15 %)
À la clôture : 04:00PM EDT
87,29 +0,41 (+0,47 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240628C000500002024-06-24 12:30PM EDT50.0038.9735.0039.000.00-86507.81%
VRT240628C000550002024-06-21 3:54PM EDT55.0035.9329.9034.000.00-2667396.88%
VRT240628C000600002024-06-21 3:53PM EDT60.0027.5025.9028.20-3.12-10.19%242378.13%
VRT240628C000650002024-06-27 2:02PM EDT65.0022.5121.1023.50-1.62-6.71%2020368.75%
VRT240628C000700002024-06-21 9:46AM EDT70.0017.2916.0018.100.00-11239.84%
VRT240628C000750002024-06-21 3:34PM EDT75.0014.5310.1014.000.00-414175.00%
VRT240628C000760002024-06-21 3:08PM EDT76.0013.4810.1012.000.00-1414162.11%
VRT240628C000770002024-06-18 11:02AM EDT77.0014.808.8011.300.00-22149.61%
VRT240628C000780002024-06-21 10:21AM EDT78.009.607.109.400.00-11183.59%
VRT240628C000790002024-06-26 10:59AM EDT79.007.657.209.30-0.75-8.93%116151.56%
VRT240628C000800002024-06-27 9:44AM EDT80.007.505.708.70+0.50+7.14%392131.25%
VRT240628C000810002024-06-24 9:53AM EDT81.007.914.108.000.00-1698.05%
VRT240628C000820002024-06-27 9:54AM EDT82.005.703.307.00+0.60+11.76%14696.68%
VRT240628C000830002024-06-25 10:23AM EDT83.005.853.106.100.00-37119.53%
VRT240628C000840002024-06-26 3:38PM EDT84.003.402.804.300.00-93097.85%
VRT240628C000850002024-06-27 3:12PM EDT85.003.002.152.45+0.15+5.26%213462.31%
VRT240628C000860002024-06-27 3:59PM EDT86.001.701.501.70-0.50-22.73%4221661.23%
VRT240628C000870002024-06-27 3:54PM EDT87.001.200.901.15-0.84-41.18%16024459.67%
VRT240628C000880002024-06-27 3:59PM EDT88.000.720.600.75-0.78-52.00%4211,09162.89%
VRT240628C000890002024-06-27 3:48PM EDT89.000.440.350.50-0.76-63.33%26756965.23%
VRT240628C000900002024-06-27 3:38PM EDT90.000.250.200.30-0.60-70.59%4901,59166.60%
VRT240628C000910002024-06-27 3:57PM EDT91.000.170.150.20-0.46-73.02%29769471.88%
VRT240628C000920002024-06-27 3:54PM EDT92.000.120.100.15-0.29-70.73%5712,11376.95%
VRT240628C000930002024-06-27 3:54PM EDT93.000.070.050.10-0.25-78.12%19372978.52%
VRT240628C000940002024-06-27 3:56PM EDT94.000.050.050.10-0.20-80.00%991,37488.28%
VRT240628C000950002024-06-27 3:46PM EDT95.000.050.000.05-0.10-66.67%2751,66181.25%
VRT240628C000960002024-06-27 3:49PM EDT96.000.040.000.05-0.10-71.43%19854489.06%
VRT240628C000970002024-06-27 3:30PM EDT97.000.040.000.05-0.06-60.00%2538596.88%
VRT240628C000980002024-06-27 3:39PM EDT98.000.020.000.05-0.03-60.00%87575104.69%
VRT240628C000990002024-06-27 3:31PM EDT99.000.030.000.05-0.07-70.00%4192112.50%
VRT240628C001000002024-06-27 12:10PM EDT100.000.050.000.05+0.01+25.00%791,330119.53%
VRT240628C001010002024-06-27 3:31PM EDT101.000.030.000.05-0.07-70.00%6309126.56%
VRT240628C001020002024-06-27 2:27PM EDT102.000.010.000.30-0.08-88.89%8130177.73%
VRT240628C001030002024-06-27 12:29PM EDT103.000.050.000.050.00-61297140.63%
VRT240628C001040002024-06-27 2:30PM EDT104.000.010.000.05-0.04-80.00%4302148.44%
VRT240628C001050002024-06-27 3:50PM EDT105.000.010.000.05-0.05-83.33%16640154.69%
VRT240628C001060002024-06-21 11:19AM EDT106.000.120.000.400.00-102259222.66%
VRT240628C001070002024-06-21 1:01PM EDT107.000.100.000.500.00-2445241.02%
VRT240628C001080002024-06-25 9:51AM EDT108.000.050.000.050.00-8122175.00%
VRT240628C001090002024-06-25 12:47PM EDT109.000.050.000.050.00-241181.25%
VRT240628C001100002024-06-27 12:44PM EDT110.000.030.000.05-0.02-40.00%22359187.50%
VRT240628C001110002024-06-24 10:55AM EDT111.000.040.000.250.00-3156241.80%
VRT240628C001120002024-06-24 10:44AM EDT112.000.060.000.250.00-433249.22%
VRT240628C001130002024-06-20 1:00PM EDT113.000.060.000.050.00-81321204.69%
VRT240628C001140002024-06-21 9:53AM EDT114.000.050.000.250.00-100381263.28%
VRT240628C001150002024-06-21 2:50PM EDT115.000.050.000.250.00-1294270.31%
VRT240628C001160002024-06-21 9:53AM EDT116.000.050.000.250.00-412276.56%
VRT240628C001200002024-06-21 2:57PM EDT120.000.050.000.050.00-405433245.31%
VRT240628C001250002024-06-27 3:52PM EDT125.000.060.000.20-0.09-60.00%113323.44%
VRT240628C001300002024-06-26 9:30AM EDT130.000.050.000.050.00-131296.88%
VRT240628C001350002024-06-20 9:45AM EDT135.000.050.000.250.00-11392.19%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240628P000650002024-06-27 10:16AM EDT65.000.120.000.10+0.09+300.00%1106253.13%
VRT240628P000700002024-06-26 11:43AM EDT70.000.030.000.250.00-173226.56%
VRT240628P000750002024-06-25 3:52PM EDT75.000.010.000.050.00-20213126.56%
VRT240628P000760002024-06-27 10:34AM EDT76.000.040.000.05-0.06-60.00%580117.19%
VRT240628P000770002024-06-26 2:43PM EDT77.000.070.000.300.00-24169145.70%
VRT240628P000780002024-06-26 3:51PM EDT78.000.100.000.250.00-9181128.13%
VRT240628P000790002024-06-27 10:44AM EDT79.000.070.000.15-0.05-41.67%25244104.30%
VRT240628P000800002024-06-27 3:15PM EDT80.000.050.000.10-0.10-66.67%5587585.94%
VRT240628P000810002024-06-27 1:30PM EDT81.000.040.000.15-0.21-84.00%5917781.64%
VRT240628P000820002024-06-27 2:12PM EDT82.000.070.050.15-0.22-75.86%5881274.41%
VRT240628P000830002024-06-27 1:48PM EDT83.000.100.050.15-0.55-84.62%4046662.11%
VRT240628P000840002024-06-27 2:41PM EDT84.000.200.150.25-0.55-73.33%2939260.55%
VRT240628P000850002024-06-27 3:59PM EDT85.000.450.350.45-0.55-55.00%22571460.84%
VRT240628P000860002024-06-27 3:46PM EDT86.000.650.600.75-0.67-50.76%1771,21758.59%
VRT240628P000870002024-06-27 3:54PM EDT87.001.080.101.35-0.70-39.33%4221,36071.00%
VRT240628P000880002024-06-27 3:41PM EDT88.001.571.651.90-1.17-42.70%1484,75561.72%
VRT240628P000890002024-06-27 3:46PM EDT89.002.482.402.85-0.75-23.22%2181,34170.70%
VRT240628P000900002024-06-27 3:44PM EDT90.003.103.203.50-0.48-13.41%14469264.65%
VRT240628P000910002024-06-27 2:55PM EDT91.003.633.804.60-1.10-23.26%4916658.98%
VRT240628P000920002024-06-27 3:34PM EDT92.004.803.506.70-0.95-16.52%38474191.41%
VRT240628P000930002024-06-27 3:09PM EDT93.005.604.008.10-0.75-11.81%26154233.20%
VRT240628P000940002024-06-27 12:28PM EDT94.007.216.707.90+0.13+1.84%91243106.64%
VRT240628P000950002024-06-27 12:36PM EDT95.008.176.909.30+0.07+0.86%18194210.55%
VRT240628P000960002024-06-27 12:06PM EDT96.009.177.309.80+1.04+12.79%269183.79%
VRT240628P000970002024-06-27 3:29PM EDT97.009.929.3011.90-0.79-7.38%11107176.17%
VRT240628P000980002024-06-24 12:18PM EDT98.0012.209.3012.60+3.01+32.75%1201274.02%
VRT240628P000990002024-06-27 2:45PM EDT99.0013.6010.6013.50+0.85+6.67%3514279.59%
VRT240628P001000002024-06-27 2:45PM EDT100.0014.0011.7014.00+0.33+2.41%239250.20%
VRT240628P001010002024-06-26 2:20PM EDT101.0014.3812.0015.200.00-10279.69%
VRT240628P001020002024-06-27 2:51PM EDT102.0014.1413.8016.00+4.44+45.77%8555272.85%
VRT240628P001030002024-06-27 2:41PM EDT103.0017.6015.7018.00+3.53+25.09%52268.75%
VRT240628P001040002024-06-27 2:51PM EDT104.0018.0016.0017.80+3.87+27.39%31273.83%
VRT240628P001050002024-06-27 2:40PM EDT105.0019.5016.1019.80+6.18+46.40%146376.37%
VRT240628P001060002024-06-18 12:12PM EDT106.0013.5018.4020.900.00-10275.39%
VRT240628P001070002024-06-27 2:51PM EDT107.0017.9019.1022.00+1.95+12.23%32271.09%
VRT240628P001080002024-05-24 1:37PM EDT108.006.5015.6018.700.00-660.00%
VRT240628P001100002024-06-27 2:41PM EDT110.0020.5021.8024.10+3.60+21.30%42365.82%
VRT240628P001120002024-06-17 3:48PM EDT112.0022.4023.1027.300.00--0232.03%