Marchés français ouverture 6 h 32 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 572,35 +230,81 (+0,59 %) 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 - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 78.30 | 79.40 | 0.00 | - | 15 | 6 | 910.16% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-06-13 1:40PM EDT | 30.00 | 64.00 | 55.20 | 58.40 | 0.00 | - | 1 | 19 | 318.75% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-06-17 2:06PM EDT | 35.00 | 55.47 | 50.30 | 54.00 | 0.00 | - | 2 | 84 | 192.97% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 52.20 | 54.90 | 0.00 | - | 10 | 76 | 354.64% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 530.81% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-06-10 11:37AM EDT | 45.00 | 46.60 | 40.30 | 43.50 | 0.00 | - | 3 | 483 | 101.56% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 333.50% |
| VRT240719C00050000 | 2024-06-12 2:53PM EDT | 50.00 | 40.50 | 36.40 | 38.10 | 0.00 | - | 2 | 4,333 | 131.15% |
| VRT240719C00052500 | 2024-06-17 1:47PM EDT | 52.50 | 37.65 | 33.60 | 36.10 | 0.00 | - | 5 | 181 | 127.15% |
| VRT240719C00055000 | 2024-06-12 9:47AM EDT | 55.00 | 39.30 | 31.20 | 33.20 | 0.00 | - | 2 | 160 | 108.40% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 300.68% |
| VRT240719C00060000 | 2024-06-26 10:39AM EDT | 60.00 | 28.00 | 26.40 | 28.30 | 0.00 | - | 1 | 1,438 | 98.24% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 24.50 | 27.00 | 0.00 | - | 1 | 69 | 118.46% |
| VRT240719C00065000 | 2024-06-21 2:37PM EDT | 65.00 | 23.90 | 20.50 | 24.00 | 0.00 | - | 1 | 327 | 76.37% |
| VRT240719C00067500 | 2024-06-05 10:58AM EDT | 67.50 | 29.07 | 19.30 | 21.80 | 0.00 | - | 40 | 260 | 92.68% |
| VRT240719C00070000 | 2024-06-26 11:01AM EDT | 70.00 | 17.70 | 17.10 | 18.50 | 0.00 | - | 6 | 545 | 76.86% |
| VRT240719C00072500 | 2024-06-27 1:04PM EDT | 72.50 | 15.55 | 14.30 | 16.10 | -1.10 | -6.61% | 1 | 117 | 65.23% |
| VRT240719C00075000 | 2024-06-27 1:14PM EDT | 75.00 | 13.10 | 12.60 | 13.00 | +0.60 | +4.80% | 40 | 1,877 | 58.45% |
| VRT240719C00077500 | 2024-06-27 12:23PM EDT | 77.50 | 11.30 | 10.60 | 10.90 | +0.51 | +4.73% | 22 | 833 | 57.52% |
| VRT240719C00080000 | 2024-06-27 3:59PM EDT | 80.00 | 8.78 | 8.60 | 9.00 | +0.08 | +0.92% | 72 | 8,374 | 55.84% |
| VRT240719C00082500 | 2024-06-27 3:43PM EDT | 82.50 | 7.38 | 7.00 | 7.90 | +0.08 | +1.10% | 13 | 470 | 59.79% |
| VRT240719C00085000 | 2024-06-27 3:59PM EDT | 85.00 | 5.58 | 5.50 | 5.80 | -0.62 | -10.00% | 239 | 5,521 | 55.27% |
| VRT240719C00087500 | 2024-06-27 3:59PM EDT | 87.50 | 4.50 | 4.30 | 4.50 | -0.49 | -9.82% | 19 | 1,621 | 55.13% |
| VRT240719C00090000 | 2024-06-27 3:59PM EDT | 90.00 | 3.40 | 3.30 | 3.50 | -0.40 | -10.53% | 566 | 5,206 | 55.44% |
| VRT240719C00092500 | 2024-06-27 3:58PM EDT | 92.50 | 2.55 | 2.45 | 2.60 | -0.12 | -4.49% | 16 | 3,729 | 54.96% |
| VRT240719C00095000 | 2024-06-27 3:56PM EDT | 95.00 | 1.88 | 1.85 | 1.95 | -0.23 | -10.90% | 326 | 5,952 | 55.47% |
| VRT240719C00097500 | 2024-06-27 3:08PM EDT | 97.50 | 1.46 | 1.30 | 1.45 | -0.19 | -11.52% | 19 | 1,794 | 55.32% |
| VRT240719C00100000 | 2024-06-27 3:56PM EDT | 100.00 | 1.05 | 0.95 | 1.05 | -0.20 | -16.00% | 407 | 11,416 | 55.62% |
| VRT240719C00105000 | 2024-06-27 3:59PM EDT | 105.00 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 95 | 5,488 | 57.23% |
| VRT240719C00110000 | 2024-06-27 3:21PM EDT | 110.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 516 | 3,151 | 58.74% |
| VRT240719C00115000 | 2024-06-27 12:17PM EDT | 115.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 226 | 2,058 | 62.31% |
| VRT240719C00120000 | 2024-06-26 12:25PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 2,845 | 66.50% |
| VRT240719C00125000 | 2024-06-27 10:04AM EDT | 125.00 | 0.11 | 0.05 | 0.10 | +0.01 | +10.00% | 3 | 1,081 | 66.41% |
| VRT240719C00130000 | 2024-06-27 3:33PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 622 | 68.75% |
| VRT240719C00135000 | 2024-06-26 1:55PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 113 | 81.05% |
| VRT240719C00140000 | 2024-06-26 9:38AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,516 | 73.44% |
| VRT240719C00145000 | 2024-06-20 9:51AM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 155 | 84.38% |
| VRT240719C00150000 | 2024-06-20 9:39AM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 23 | 102.34% |
| VRT240719C00155000 | 2024-06-06 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 104.69% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 396.09% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 223.44% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 261.72% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 242.19% |
| VRT240719P00027500 | 2024-06-04 10:41AM EDT | 27.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 51 | 279.88% |
| VRT240719P00030000 | 2024-06-05 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 201 | 50.00% |
| VRT240719P00032500 | 2024-06-27 1:34PM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 223 | 178.91% |
| VRT240719P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 171.48% |
| VRT240719P00037500 | 2024-06-21 11:04AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 285 | 50.00% |
| VRT240719P00040000 | 2024-06-24 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 1,762 | 121.09% |
| VRT240719P00042500 | 2024-06-24 9:51AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 220 | 112.50% |
| VRT240719P00045000 | 2024-06-24 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 272 | 103.91% |
| VRT240719P00047500 | 2024-06-24 9:51AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 286 | 397 | 96.09% |
| VRT240719P00050000 | 2024-06-07 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 30 | 1,087 | 112.11% |
| VRT240719P00052500 | 2024-06-20 10:12AM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| VRT240719P00055000 | 2024-06-13 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 1,105 | 94.92% |
| VRT240719P00057500 | 2024-06-18 3:24PM EDT | 57.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 84.18% |
| VRT240719P00060000 | 2024-06-12 9:51AM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 21 | 1,372 | 81.05% |
| VRT240719P00062500 | 2024-06-17 11:26AM EDT | 62.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 268 | 69.14% |
| VRT240719P00065000 | 2024-06-25 2:32PM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 531 | 71.78% |
| VRT240719P00067500 | 2024-06-24 1:05PM EDT | 67.50 | 0.20 | 0.10 | 0.65 | 0.00 | - | 4 | 241 | 68.46% |
| VRT240719P00070000 | 2024-06-27 1:43PM EDT | 70.00 | 0.27 | 0.20 | 0.35 | -0.13 | -32.50% | 2 | 552 | 56.40% |
| VRT240719P00072500 | 2024-06-27 2:47PM EDT | 72.50 | 0.40 | 0.35 | 0.50 | -0.25 | -38.46% | 1 | 690 | 54.30% |
| VRT240719P00075000 | 2024-06-27 3:48PM EDT | 75.00 | 0.70 | 0.60 | 0.75 | -0.25 | -26.32% | 41 | 1,096 | 52.93% |
| VRT240719P00077500 | 2024-06-27 3:21PM EDT | 77.50 | 1.03 | 1.05 | 1.40 | -0.27 | -20.77% | 26 | 589 | 54.98% |
| VRT240719P00080000 | 2024-06-27 3:30PM EDT | 80.00 | 1.59 | 1.60 | 1.70 | -0.29 | -15.43% | 138 | 3,390 | 51.81% |
| VRT240719P00082500 | 2024-06-27 3:33PM EDT | 82.50 | 2.35 | 2.40 | 2.60 | -0.57 | -19.52% | 22 | 1,992 | 52.42% |
| VRT240719P00085000 | 2024-06-27 3:48PM EDT | 85.00 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 24 | 1,749 | 52.03% |
| VRT240719P00087500 | 2024-06-27 2:16PM EDT | 87.50 | 4.40 | 4.50 | 4.90 | -0.55 | -11.11% | 27 | 1,767 | 51.37% |
| VRT240719P00090000 | 2024-06-27 1:49PM EDT | 90.00 | 5.80 | 6.10 | 7.00 | -0.42 | -6.75% | 64 | 2,947 | 55.81% |
| VRT240719P00092500 | 2024-06-27 12:05PM EDT | 92.50 | 7.93 | 7.10 | 8.00 | -0.25 | -3.06% | 22 | 740 | 53.13% |
| VRT240719P00095000 | 2024-06-27 2:56PM EDT | 95.00 | 9.15 | 9.50 | 11.20 | -0.30 | -3.17% | 29 | 2,422 | 60.01% |
| VRT240719P00097500 | 2024-06-27 11:20AM EDT | 97.50 | 11.42 | 10.00 | 11.90 | -0.78 | -6.39% | 8 | 265 | 53.81% |
| VRT240719P00100000 | 2024-06-27 2:35PM EDT | 100.00 | 13.27 | 13.70 | 14.90 | -0.53 | -3.84% | 3 | 819 | 58.89% |
| VRT240719P00105000 | 2024-06-26 2:06PM EDT | 105.00 | 18.48 | 16.90 | 20.10 | 0.00 | - | 1 | 420 | 52.34% |
| VRT240719P00110000 | 2024-06-20 10:36AM EDT | 110.00 | 16.92 | 22.00 | 24.40 | 0.00 | - | 1 | 154 | 84.38% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 26.80 | 28.70 | 0.00 | - | 1 | 21 | 77.25% |
| VRT240719P00120000 | 2024-06-07 9:36AM EDT | 120.00 | 33.59 | 31.60 | 33.80 | 0.00 | - | 10 | 4 | 88.87% |
| VRT240719P00125000 | 2024-06-05 10:49AM EDT | 125.00 | 29.71 | 36.10 | 39.80 | 0.00 | - | - | 0 | 121.88% |
| VRT240719P00130000 | 2024-06-20 12:58PM EDT | 130.00 | 39.00 | 41.80 | 44.90 | 0.00 | - | 6 | 0 | 85.35% |
