Marchés français ouverture 6 h 52 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 505,76 +677,86 (+1,19 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705C00075000 | 2024-06-25 10:51AM EDT | 75.00 | 14.34 | 10.70 | 12.90 | 0.00 | - | 2 | 7 | 100.44% |
| VRT240705C00079000 | 2024-06-18 3:42PM EDT | 79.00 | 16.97 | 7.50 | 8.90 | 0.00 | - | - | 6 | 51.47% |
| VRT240705C00080000 | 2024-06-27 3:57PM EDT | 80.00 | 7.50 | 7.20 | 7.80 | -0.39 | -4.94% | 1 | 74 | 57.28% |
| VRT240705C00081000 | 2024-06-26 12:21PM EDT | 81.00 | 7.10 | 5.70 | 7.20 | 0.00 | - | 2 | 1 | 70.70% |
| VRT240705C00082000 | 2024-06-26 11:43AM EDT | 82.00 | 5.60 | 4.20 | 5.80 | 0.00 | - | 2 | 4 | 53.81% |
| VRT240705C00083000 | 2024-06-27 3:46PM EDT | 83.00 | 5.02 | 4.70 | 5.30 | -0.58 | -10.36% | 2 | 7 | 52.15% |
| VRT240705C00084000 | 2024-06-27 11:14AM EDT | 84.00 | 4.60 | 2.95 | 4.30 | +0.10 | +2.22% | 8 | 49 | 51.76% |
| VRT240705C00085000 | 2024-06-27 3:20PM EDT | 85.00 | 4.00 | 3.40 | 3.70 | -0.30 | -6.98% | 12 | 143 | 52.30% |
| VRT240705C00086000 | 2024-06-27 12:59PM EDT | 86.00 | 3.28 | 2.85 | 3.40 | -0.30 | -8.38% | 7 | 49 | 52.15% |
| VRT240705C00087000 | 2024-06-27 3:57PM EDT | 87.00 | 2.47 | 2.35 | 2.55 | -0.59 | -19.28% | 155 | 196 | 50.83% |
| VRT240705C00088000 | 2024-06-27 3:58PM EDT | 88.00 | 1.95 | 1.55 | 3.00 | -0.38 | -16.31% | 158 | 360 | 54.22% |
| VRT240705C00089000 | 2024-06-27 3:53PM EDT | 89.00 | 1.70 | 1.50 | 1.70 | -0.40 | -19.05% | 481 | 229 | 50.54% |
| VRT240705C00090000 | 2024-06-27 3:43PM EDT | 90.00 | 1.44 | 1.25 | 1.35 | -0.41 | -22.16% | 343 | 735 | 50.17% |
| VRT240705C00091000 | 2024-06-27 3:45PM EDT | 91.00 | 1.12 | 0.95 | 1.15 | -0.40 | -26.32% | 83 | 325 | 52.00% |
| VRT240705C00092000 | 2024-06-27 3:52PM EDT | 92.00 | 0.82 | 0.75 | 0.85 | -0.31 | -27.43% | 149 | 660 | 50.44% |
| VRT240705C00093000 | 2024-06-27 3:59PM EDT | 93.00 | 0.65 | 0.55 | 0.65 | -0.25 | -27.78% | 151 | 233 | 50.15% |
| VRT240705C00094000 | 2024-06-27 3:58PM EDT | 94.00 | 0.48 | 0.45 | 0.55 | -0.35 | -42.17% | 66 | 768 | 50.24% |
| VRT240705C00095000 | 2024-06-27 3:37PM EDT | 95.00 | 0.45 | 0.35 | 0.45 | -0.19 | -29.69% | 170 | 571 | 51.07% |
| VRT240705C00096000 | 2024-06-27 3:32PM EDT | 96.00 | 0.35 | 0.25 | 0.35 | -0.12 | -25.53% | 23 | 213 | 51.03% |
| VRT240705C00097000 | 2024-06-27 3:50PM EDT | 97.00 | 0.29 | 0.20 | 0.30 | -0.16 | -35.56% | 44 | 209 | 52.44% |
| VRT240705C00098000 | 2024-06-27 3:12PM EDT | 98.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 10 | 365 | 53.22% |
| VRT240705C00099000 | 2024-06-27 12:17PM EDT | 99.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 24 | 117 | 53.32% |
| VRT240705C00100000 | 2024-06-27 2:37PM EDT | 100.00 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 68 | 536 | 58.40% |
| VRT240705C00101000 | 2024-06-27 2:28PM EDT | 101.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 3 | 62 | 57.62% |
| VRT240705C00102000 | 2024-06-27 9:48AM EDT | 102.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 32 | 62.79% |
| VRT240705C00103000 | 2024-06-27 10:20AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 23 | 78 | 58.40% |
| VRT240705C00104000 | 2024-06-27 1:41PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 9 | 72 | 60.94% |
| VRT240705C00105000 | 2024-06-27 10:09AM EDT | 105.00 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 3 | 119 | 63.67% |
| VRT240705C00106000 | 2024-06-27 1:06PM EDT | 106.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 15 | 31 | 66.41% |
| VRT240705C00107000 | 2024-06-26 10:39AM EDT | 107.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 64.84% |
| VRT240705C00108000 | 2024-06-27 9:30AM EDT | 108.00 | 0.19 | 0.00 | 0.10 | -0.11 | -36.67% | 1 | 388 | 67.58% |
| VRT240705C00109000 | 2024-06-27 3:19PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 2 | 82 | 69.92% |
| VRT240705C00110000 | 2024-06-27 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 47 | 327 | 72.27% |
| VRT240705C00111000 | 2024-06-18 1:12PM EDT | 111.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 74.61% |
| VRT240705C00113000 | 2024-06-17 3:56PM EDT | 113.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 72.66% |
| VRT240705C00114000 | 2024-06-26 12:13PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 54 | 81.25% |
| VRT240705C00115000 | 2024-06-27 3:52PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 52 | 88.28% |
| VRT240705C00116000 | 2024-06-26 11:17AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 21 | 85.94% |
| VRT240705C00120000 | 2024-06-26 12:50PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 107.23% |
| VRT240705C00125000 | 2024-06-24 12:00PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| VRT240705C00130000 | 2024-06-21 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 128.71% |
| VRT240705C00135000 | 2024-06-25 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 30 | 138.67% |
| VRT240705C00140000 | 2024-06-25 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 42 | 45 | 148.05% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705P00060000 | 2024-06-07 11:08AM EDT | 60.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| VRT240705P00070000 | 2024-06-26 3:50PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 134 | 185 | 69.14% |
| VRT240705P00075000 | 2024-06-27 2:29PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 24 | 603 | 58.20% |
| VRT240705P00079000 | 2024-06-27 3:12PM EDT | 79.00 | 0.23 | 0.20 | 0.30 | -0.32 | -58.18% | 75 | 215 | 50.54% |
| VRT240705P00080000 | 2024-06-27 2:47PM EDT | 80.00 | 0.30 | 0.30 | 0.40 | -0.35 | -53.85% | 43 | 407 | 49.61% |
| VRT240705P00081000 | 2024-06-27 11:03AM EDT | 81.00 | 0.53 | 0.45 | 0.50 | -0.38 | -41.76% | 37 | 29 | 47.66% |
| VRT240705P00082000 | 2024-06-27 3:13PM EDT | 82.00 | 0.55 | 0.60 | 0.75 | -0.65 | -54.17% | 39 | 111 | 49.27% |
| VRT240705P00083000 | 2024-06-27 3:54PM EDT | 83.00 | 0.85 | 0.85 | 0.95 | -0.57 | -40.14% | 41 | 79 | 48.05% |
| VRT240705P00084000 | 2024-06-27 3:23PM EDT | 84.00 | 1.05 | 1.10 | 1.25 | -0.85 | -44.74% | 19 | 472 | 48.02% |
| VRT240705P00085000 | 2024-06-27 3:59PM EDT | 85.00 | 1.57 | 1.45 | 1.60 | -0.62 | -28.31% | 183 | 609 | 47.80% |
| VRT240705P00086000 | 2024-06-27 3:33PM EDT | 86.00 | 1.80 | 1.55 | 2.05 | -0.80 | -30.77% | 38 | 303 | 48.29% |
| VRT240705P00087000 | 2024-06-27 3:01PM EDT | 87.00 | 2.20 | 2.35 | 2.55 | -0.90 | -29.03% | 35 | 459 | 48.49% |
| VRT240705P00088000 | 2024-06-27 2:59PM EDT | 88.00 | 3.00 | 2.90 | 3.10 | -0.40 | -11.76% | 31 | 296 | 48.44% |
| VRT240705P00089000 | 2024-06-27 3:47PM EDT | 89.00 | 3.60 | 3.50 | 3.90 | -0.72 | -16.67% | 49 | 823 | 52.17% |
| VRT240705P00090000 | 2024-06-27 3:57PM EDT | 90.00 | 4.20 | 4.10 | 4.40 | -0.52 | -11.02% | 52 | 182 | 48.68% |
| VRT240705P00091000 | 2024-06-27 2:01PM EDT | 91.00 | 4.79 | 4.90 | 6.10 | -0.65 | -11.95% | 23 | 543 | 57.15% |
| VRT240705P00092000 | 2024-06-27 3:35PM EDT | 92.00 | 5.55 | 5.50 | 7.40 | -0.36 | -6.09% | 6 | 126 | 62.01% |
| VRT240705P00093000 | 2024-06-26 3:59PM EDT | 93.00 | 6.75 | 6.00 | 8.20 | 0.00 | - | 4 | 36 | 59.03% |
| VRT240705P00094000 | 2024-06-27 12:28PM EDT | 94.00 | 7.57 | 5.70 | 8.90 | -0.33 | -4.18% | 65 | 101 | 83.69% |
| VRT240705P00095000 | 2024-06-27 2:58PM EDT | 95.00 | 7.89 | 6.60 | 9.70 | -1.21 | -13.30% | 11 | 69 | 84.42% |
| VRT240705P00096000 | 2024-06-27 2:34PM EDT | 96.00 | 8.60 | 7.70 | 9.70 | -1.38 | -13.83% | 5 | 69 | 61.72% |
| VRT240705P00097000 | 2024-06-27 3:52PM EDT | 97.00 | 10.10 | 9.80 | 11.40 | -0.60 | -5.61% | 34 | 87 | 62.31% |
| VRT240705P00098000 | 2024-06-27 1:56PM EDT | 98.00 | 10.52 | 10.00 | 12.50 | +2.65 | +33.67% | 5 | 39 | 94.24% |
| VRT240705P00099000 | 2024-06-27 1:06PM EDT | 99.00 | 11.40 | 11.60 | 14.20 | -1.49 | -11.56% | 10 | 25 | 81.05% |
| VRT240705P00100000 | 2024-06-27 3:40PM EDT | 100.00 | 13.00 | 11.60 | 14.10 | 0.00 | - | 7 | 38 | 91.60% |
| VRT240705P00101000 | 2024-06-27 2:15PM EDT | 101.00 | 13.40 | 13.20 | 15.90 | +3.00 | +28.85% | 1 | 2 | 75.49% |
| VRT240705P00103000 | 2024-06-21 10:43AM EDT | 103.00 | 16.80 | 15.30 | 17.30 | 0.00 | - | 1 | 4 | 68.16% |
| VRT240705P00104000 | 2024-06-27 10:25AM EDT | 104.00 | 16.82 | 16.20 | 18.70 | +1.85 | +12.36% | 5 | 9 | 80.86% |
| VRT240705P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 6.90 | 16.10 | 19.40 | 0.00 | - | 5 | 5 | 121.24% |
| VRT240705P00106000 | 2024-06-27 2:34PM EDT | 106.00 | 18.37 | 18.50 | 20.90 | +11.27 | +158.73% | 5 | 16 | 99.66% |
| VRT240705P00108000 | 2024-05-23 1:42PM EDT | 108.00 | 9.00 | 16.40 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| VRT240705P00109000 | 2024-06-04 3:15PM EDT | 109.00 | 18.10 | 21.30 | 23.80 | 0.00 | - | 4 | 1 | 102.15% |
| VRT240705P00110000 | 2024-05-23 1:43PM EDT | 110.00 | 10.50 | 17.40 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| VRT240705P00111000 | 2024-05-23 1:42PM EDT | 111.00 | 11.00 | 18.40 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| VRT240705P00112000 | 2024-05-23 1:43PM EDT | 112.00 | 11.80 | 19.10 | 23.40 | 0.00 | - | - | 13 | 0.00% |
