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
61 671,66 -76,78 (-0,12 %)
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 | 480.08% |
| 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 | 61.10 | 63.10 | 0.00 | - | 1 | 19 | 216.02% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-06-10 1:00PM EDT | 35.00 | 56.80 | 56.30 | 57.30 | 0.00 | - | 2 | 84 | 166.60% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 53.60 | 55.60 | 0.00 | - | 10 | 76 | 176.17% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 341.31% |
| 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 | 46.00 | 48.00 | 0.00 | - | 3 | 483 | 138.77% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 182.86% |
| VRT240719C00050000 | 2024-06-12 2:53PM EDT | 50.00 | 40.50 | 41.40 | 42.20 | 0.00 | - | 2 | 4,334 | 109.86% |
| VRT240719C00052500 | 2024-06-13 9:45AM EDT | 52.50 | 41.07 | 38.40 | 39.80 | 0.00 | - | 1 | 177 | 86.91% |
| VRT240719C00055000 | 2024-06-12 9:47AM EDT | 55.00 | 39.30 | 36.30 | 37.30 | 0.00 | - | 2 | 160 | 94.63% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 182.50% |
| VRT240719C00060000 | 2024-06-14 10:52AM EDT | 60.00 | 31.60 | 31.30 | 32.70 | -5.90 | -15.73% | 2 | 1,439 | 89.01% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 24.50 | 27.00 | 0.00 | - | 1 | 69 | 0.00% |
| VRT240719C00065000 | 2024-06-06 3:20PM EDT | 65.00 | 24.10 | 25.70 | 27.50 | 0.00 | - | 2 | 328 | 56.64% |
| VRT240719C00067500 | 2024-06-05 10:58AM EDT | 67.50 | 29.07 | 23.00 | 25.50 | 0.00 | - | 40 | 260 | 59.18% |
| VRT240719C00070000 | 2024-06-13 12:04PM EDT | 70.00 | 23.40 | 22.00 | 22.30 | 0.00 | - | 1 | 555 | 65.53% |
| VRT240719C00072500 | 2024-06-14 3:35PM EDT | 72.50 | 20.31 | 19.70 | 20.50 | -1.28 | -5.93% | 7 | 114 | 68.16% |
| VRT240719C00075000 | 2024-06-13 3:56PM EDT | 75.00 | 21.56 | 16.20 | 18.30 | 0.00 | - | 76 | 1,863 | 54.27% |
| VRT240719C00077500 | 2024-06-14 3:59PM EDT | 77.50 | 15.47 | 15.20 | 15.70 | -3.03 | -16.38% | 430 | 232 | 59.13% |
| VRT240719C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 13.53 | 12.50 | 13.60 | -2.27 | -14.37% | 104 | 8,383 | 52.91% |
| VRT240719C00082500 | 2024-06-14 3:59PM EDT | 82.50 | 11.65 | 10.60 | 11.80 | -0.35 | -2.92% | 16 | 460 | 52.98% |
| VRT240719C00085000 | 2024-06-14 3:58PM EDT | 85.00 | 9.80 | 9.70 | 10.00 | -3.20 | -24.62% | 1,378 | 4,802 | 56.57% |
| VRT240719C00087500 | 2024-06-14 3:41PM EDT | 87.50 | 8.52 | 8.20 | 8.50 | -1.83 | -17.68% | 43 | 979 | 56.57% |
| VRT240719C00090000 | 2024-06-14 3:13PM EDT | 90.00 | 7.20 | 6.90 | 7.10 | -2.42 | -25.16% | 106 | 4,187 | 56.47% |
| VRT240719C00092500 | 2024-06-14 3:59PM EDT | 92.50 | 5.80 | 5.70 | 5.90 | -2.50 | -30.12% | 140 | 1,836 | 56.29% |
| VRT240719C00095000 | 2024-06-14 3:58PM EDT | 95.00 | 4.80 | 4.70 | 4.90 | -2.12 | -30.64% | 495 | 5,318 | 56.51% |
| VRT240719C00097500 | 2024-06-14 2:55PM EDT | 97.50 | 4.00 | 3.80 | 4.00 | -1.80 | -31.03% | 374 | 1,197 | 56.32% |
| VRT240719C00100000 | 2024-06-14 3:58PM EDT | 100.00 | 3.20 | 3.10 | 3.30 | -1.40 | -30.43% | 538 | 10,541 | 56.76% |
| VRT240719C00105000 | 2024-06-14 3:41PM EDT | 105.00 | 2.05 | 1.55 | 2.15 | -1.25 | -37.88% | 106 | 5,196 | 54.39% |
| VRT240719C00110000 | 2024-06-14 3:48PM EDT | 110.00 | 1.32 | 1.25 | 1.40 | -0.78 | -37.14% | 151 | 3,197 | 57.47% |
| VRT240719C00115000 | 2024-06-14 3:56PM EDT | 115.00 | 0.85 | 0.80 | 0.90 | -0.59 | -40.97% | 95 | 1,783 | 58.23% |
| VRT240719C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 0.57 | 0.50 | 0.60 | -0.36 | -38.71% | 10 | 2,761 | 59.18% |
| VRT240719C00125000 | 2024-06-14 12:12PM EDT | 125.00 | 0.34 | 0.30 | 0.45 | -0.16 | -32.00% | 70 | 1,169 | 60.74% |
| VRT240719C00130000 | 2024-06-14 11:16AM EDT | 130.00 | 0.19 | 0.10 | 0.30 | -0.06 | -24.00% | 7 | 606 | 59.57% |
| VRT240719C00135000 | 2024-06-10 2:24PM EDT | 135.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 95 | 61.82% |
| VRT240719C00140000 | 2024-06-14 10:43AM EDT | 140.00 | 0.09 | 0.05 | 0.60 | -0.06 | -40.00% | 10 | 301 | 75.34% |
| VRT240719C00145000 | 2024-06-14 2:04PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 5 | 155 | 67.19% |
| VRT240719C00150000 | 2024-06-11 3:25PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 22 | 79.98% |
| VRT240719C00155000 | 2024-06-06 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 2 | 84.18% |
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 | 325.00% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 184.38% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 216.80% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 200.78% |
| VRT240719P00027500 | 2024-06-04 10:41AM EDT | 27.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 178.13% |
| VRT240719P00030000 | 2024-06-05 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 121 | 201 | 147.66% |
| VRT240719P00032500 | 2024-06-06 12:17PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 223 | 127.34% |
| VRT240719P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 175 | 144.14% |
| VRT240719P00037500 | 2024-06-14 12:53PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 250 | 125.78% |
| VRT240719P00040000 | 2024-06-14 3:05PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 1,672 | 117.19% |
| VRT240719P00042500 | 2024-06-13 3:19PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 137 | 120.12% |
| VRT240719P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 104 | 114.65% |
| VRT240719P00047500 | 2024-04-22 11:06AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| VRT240719P00050000 | 2024-06-07 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 1,087 | 99.22% |
| VRT240719P00052500 | 2024-05-31 10:33AM EDT | 52.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 54 | 92.09% |
| VRT240719P00055000 | 2024-06-13 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 1,105 | 87.11% |
| VRT240719P00057500 | 2024-06-05 9:59AM EDT | 57.50 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 51 | 89.06% |
| VRT240719P00060000 | 2024-06-12 9:51AM EDT | 60.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 21 | 1,372 | 74.02% |
| VRT240719P00062500 | 2024-06-13 2:17PM EDT | 62.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 4 | 269 | 71.78% |
| VRT240719P00065000 | 2024-06-13 3:05PM EDT | 65.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 5 | 536 | 63.09% |
| VRT240719P00067500 | 2024-06-14 2:38PM EDT | 67.50 | 0.28 | 0.15 | 0.40 | +0.07 | +33.33% | 4 | 241 | 59.38% |
| VRT240719P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 6 | 384 | 57.91% |
| VRT240719P00072500 | 2024-06-14 2:48PM EDT | 72.50 | 0.57 | 0.50 | 0.65 | +0.21 | +58.33% | 13 | 376 | 56.49% |
| VRT240719P00075000 | 2024-06-14 3:51PM EDT | 75.00 | 0.80 | 0.70 | 0.90 | +0.25 | +45.45% | 52 | 838 | 54.88% |
| VRT240719P00077500 | 2024-06-14 3:56PM EDT | 77.50 | 1.15 | 1.10 | 1.35 | +0.45 | +64.29% | 13 | 510 | 55.37% |
| VRT240719P00080000 | 2024-06-14 3:56PM EDT | 80.00 | 1.58 | 1.55 | 1.65 | +0.51 | +47.66% | 2,112 | 1,204 | 53.32% |
| VRT240719P00082500 | 2024-06-14 2:50PM EDT | 82.50 | 2.16 | 2.15 | 2.30 | +0.71 | +48.97% | 10 | 1,903 | 53.05% |
| VRT240719P00085000 | 2024-06-14 3:43PM EDT | 85.00 | 3.00 | 2.45 | 3.10 | +1.03 | +52.28% | 45 | 1,332 | 50.42% |
| VRT240719P00087500 | 2024-06-14 3:56PM EDT | 87.50 | 3.92 | 3.90 | 4.10 | +1.15 | +41.52% | 55 | 1,270 | 53.05% |
| VRT240719P00090000 | 2024-06-14 3:32PM EDT | 90.00 | 5.00 | 5.00 | 5.20 | +1.46 | +41.24% | 59 | 2,006 | 52.65% |
| VRT240719P00092500 | 2024-06-14 3:23PM EDT | 92.50 | 6.20 | 6.30 | 6.50 | +1.59 | +34.49% | 16 | 713 | 52.52% |
| VRT240719P00095000 | 2024-06-14 2:02PM EDT | 95.00 | 7.85 | 7.60 | 8.00 | +1.95 | +33.05% | 10 | 2,385 | 51.79% |
| VRT240719P00097500 | 2024-06-14 2:41PM EDT | 97.50 | 9.21 | 8.80 | 9.60 | -0.69 | -6.97% | 2 | 276 | 53.32% |
| VRT240719P00100000 | 2024-06-14 11:22AM EDT | 100.00 | 11.41 | 11.10 | 11.40 | +2.71 | +31.15% | 77 | 795 | 52.10% |
| VRT240719P00105000 | 2024-06-14 11:38AM EDT | 105.00 | 15.17 | 15.00 | 15.30 | -3.63 | -19.31% | 83 | 451 | 51.76% |
| VRT240719P00110000 | 2024-06-10 10:18AM EDT | 110.00 | 20.86 | 18.70 | 21.10 | 0.00 | - | 1 | 155 | 58.25% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 23.80 | 24.80 | 0.00 | - | 1 | 21 | 56.93% |
| VRT240719P00120000 | 2024-06-07 9:36AM EDT | 120.00 | 33.59 | 27.70 | 30.40 | 0.00 | - | 10 | 15 | 58.74% |
| VRT240719P00125000 | 2024-06-05 10:49AM EDT | 125.00 | 29.71 | 31.90 | 34.00 | 0.00 | - | - | 10 | 63.87% |
| VRT240719P00130000 | 2024-06-06 10:19AM EDT | 130.00 | 38.96 | 38.20 | 39.80 | 0.00 | - | 15 | 0 | 69.92% |
