Marchés français ouverture 6 h 32 min

Vertiv Holdings Co (VRT)

NYSE - NYSE Prix différé. 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’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240719C000150002024-05-14 10:21AM EDT15.0080.4878.3079.400.00-156910.16%
VRT240719C000175002024-01-09 1:31PM EDT17.5032.0042.7046.500.00--10.00%
VRT240719C000200002024-03-15 1:32PM EDT20.0055.0062.6065.800.00-3450.00%
VRT240719C000250002023-12-20 2:09PM EDT25.0024.7327.8032.000.00-1110.00%
VRT240719C000275002024-02-23 4:50PM EDT27.5035.8854.0057.200.00-3210.00%
VRT240719C000300002024-06-13 1:40PM EDT30.0064.0055.2058.400.00-119318.75%
VRT240719C000325002024-02-23 4:50PM EDT32.5031.1349.1052.400.00-3420.00%
VRT240719C000350002024-06-17 2:06PM EDT35.0055.4750.3054.000.00-284192.97%
VRT240719C000375002024-05-24 10:58AM EDT37.5069.0052.2054.900.00-1076354.64%
VRT240719C000400002024-04-09 9:41AM EDT40.0043.6657.2059.900.00-11,458530.81%
VRT240719C000425002024-03-15 1:24PM EDT42.5033.5541.2042.800.00-2760.00%
VRT240719C000450002024-06-10 11:37AM EDT45.0046.6040.3043.500.00-3483101.56%
VRT240719C000475002024-04-03 2:18PM EDT47.5038.7244.4047.800.00-3069333.50%
VRT240719C000500002024-06-12 2:53PM EDT50.0040.5036.4038.100.00-24,333131.15%
VRT240719C000525002024-06-17 1:47PM EDT52.5037.6533.6036.100.00-5181127.15%
VRT240719C000550002024-06-12 9:47AM EDT55.0039.3031.2033.200.00-2160108.40%
VRT240719C000575002024-04-12 1:47PM EDT57.5028.9337.9039.000.00-157300.68%
VRT240719C000600002024-06-26 10:39AM EDT60.0028.0026.4028.300.00-11,43898.24%
VRT240719C000625002024-05-07 12:58PM EDT62.5034.6024.5027.000.00-169118.46%
VRT240719C000650002024-06-21 2:37PM EDT65.0023.9020.5024.000.00-132776.37%
VRT240719C000675002024-06-05 10:58AM EDT67.5029.0719.3021.800.00-4026092.68%
VRT240719C000700002024-06-26 11:01AM EDT70.0017.7017.1018.500.00-654576.86%
VRT240719C000725002024-06-27 1:04PM EDT72.5015.5514.3016.10-1.10-6.61%111765.23%
VRT240719C000750002024-06-27 1:14PM EDT75.0013.1012.6013.00+0.60+4.80%401,87758.45%
VRT240719C000775002024-06-27 12:23PM EDT77.5011.3010.6010.90+0.51+4.73%2283357.52%
VRT240719C000800002024-06-27 3:59PM EDT80.008.788.609.00+0.08+0.92%728,37455.84%
VRT240719C000825002024-06-27 3:43PM EDT82.507.387.007.90+0.08+1.10%1347059.79%
VRT240719C000850002024-06-27 3:59PM EDT85.005.585.505.80-0.62-10.00%2395,52155.27%
VRT240719C000875002024-06-27 3:59PM EDT87.504.504.304.50-0.49-9.82%191,62155.13%
VRT240719C000900002024-06-27 3:59PM EDT90.003.403.303.50-0.40-10.53%5665,20655.44%
VRT240719C000925002024-06-27 3:58PM EDT92.502.552.452.60-0.12-4.49%163,72954.96%
VRT240719C000950002024-06-27 3:56PM EDT95.001.881.851.95-0.23-10.90%3265,95255.47%
VRT240719C000975002024-06-27 3:08PM EDT97.501.461.301.45-0.19-11.52%191,79455.32%
VRT240719C001000002024-06-27 3:56PM EDT100.001.050.951.05-0.20-16.00%40711,41655.62%
VRT240719C001050002024-06-27 3:59PM EDT105.000.550.500.60-0.14-20.29%955,48857.23%
VRT240719C001100002024-06-27 3:21PM EDT110.000.320.250.35-0.03-8.57%5163,15158.74%
VRT240719C001150002024-06-27 12:17PM EDT115.000.150.150.25-0.05-25.00%2262,05862.31%
VRT240719C001200002024-06-26 12:25PM EDT120.000.150.100.200.00-32,84566.50%
VRT240719C001250002024-06-27 10:04AM EDT125.000.110.050.10+0.01+10.00%31,08166.41%
VRT240719C001300002024-06-27 3:33PM EDT130.000.050.000.10-0.05-50.00%1762268.75%
VRT240719C001350002024-06-26 1:55PM EDT135.000.100.000.200.00-311381.05%
VRT240719C001400002024-06-26 9:38AM EDT140.000.030.000.050.00-12,51673.44%
VRT240719C001450002024-06-20 9:51AM EDT145.000.060.000.100.00-515584.38%
VRT240719C001500002024-06-20 9:39AM EDT150.000.050.000.300.00-2023102.34%
VRT240719C001550002024-06-06 11:26AM EDT155.000.050.000.250.00--2104.69%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240719P000150002024-03-01 10:30AM EDT15.000.100.000.900.00-47396.09%
VRT240719P000200002024-04-24 10:46AM EDT20.000.050.000.050.00-11,006223.44%
VRT240719P000225002024-02-22 10:37AM EDT22.500.050.000.350.00-114261.72%
VRT240719P000250002024-01-05 11:52AM EDT25.000.450.000.350.00-5050242.19%
VRT240719P000275002024-06-04 10:41AM EDT27.500.070.001.250.00-151279.88%
VRT240719P000300002024-06-05 11:43AM EDT30.000.050.000.000.00-12120150.00%
VRT240719P000325002024-06-27 1:34PM EDT32.500.050.000.200.00-200223178.91%
VRT240719P000350002024-06-12 10:07AM EDT35.000.040.000.250.00-1175171.48%
VRT240719P000375002024-06-21 11:04AM EDT37.500.050.000.000.00-2928550.00%
VRT240719P000400002024-06-24 9:51AM EDT40.000.050.000.050.00-951,762121.09%
VRT240719P000425002024-06-24 9:51AM EDT42.500.050.000.050.00-95220112.50%
VRT240719P000450002024-06-24 9:51AM EDT45.000.050.000.050.00-190272103.91%
VRT240719P000475002024-06-24 9:51AM EDT47.500.050.000.050.00-28639796.09%
VRT240719P000500002024-06-07 9:31AM EDT50.000.150.000.300.00-301,087112.11%
VRT240719P000525002024-06-20 10:12AM EDT52.500.170.000.000.00-15550.00%
VRT240719P000550002024-06-13 3:57PM EDT55.000.200.000.300.00-21,10594.92%
VRT240719P000575002024-06-18 3:24PM EDT57.500.050.000.250.00-15184.18%
VRT240719P000600002024-06-12 9:51AM EDT60.000.150.000.350.00-211,37281.05%
VRT240719P000625002024-06-17 11:26AM EDT62.500.200.000.250.00-626869.14%
VRT240719P000650002024-06-25 2:32PM EDT65.000.100.050.500.00-353171.78%
VRT240719P000675002024-06-24 1:05PM EDT67.500.200.100.650.00-424168.46%
VRT240719P000700002024-06-27 1:43PM EDT70.000.270.200.35-0.13-32.50%255256.40%
VRT240719P000725002024-06-27 2:47PM EDT72.500.400.350.50-0.25-38.46%169054.30%
VRT240719P000750002024-06-27 3:48PM EDT75.000.700.600.75-0.25-26.32%411,09652.93%
VRT240719P000775002024-06-27 3:21PM EDT77.501.031.051.40-0.27-20.77%2658954.98%
VRT240719P000800002024-06-27 3:30PM EDT80.001.591.601.70-0.29-15.43%1383,39051.81%
VRT240719P000825002024-06-27 3:33PM EDT82.502.352.402.60-0.57-19.52%221,99252.42%
VRT240719P000850002024-06-27 3:48PM EDT85.003.403.403.60-0.40-10.53%241,74952.03%
VRT240719P000875002024-06-27 2:16PM EDT87.504.404.504.90-0.55-11.11%271,76751.37%
VRT240719P000900002024-06-27 1:49PM EDT90.005.806.107.00-0.42-6.75%642,94755.81%
VRT240719P000925002024-06-27 12:05PM EDT92.507.937.108.00-0.25-3.06%2274053.13%
VRT240719P000950002024-06-27 2:56PM EDT95.009.159.5011.20-0.30-3.17%292,42260.01%
VRT240719P000975002024-06-27 11:20AM EDT97.5011.4210.0011.90-0.78-6.39%826553.81%
VRT240719P001000002024-06-27 2:35PM EDT100.0013.2713.7014.90-0.53-3.84%381958.89%
VRT240719P001050002024-06-26 2:06PM EDT105.0018.4816.9020.100.00-142052.34%
VRT240719P001100002024-06-20 10:36AM EDT110.0016.9222.0024.400.00-115484.38%
VRT240719P001150002024-05-30 10:02AM EDT115.0014.1026.8028.700.00-12177.25%
VRT240719P001200002024-06-07 9:36AM EDT120.0033.5931.6033.800.00-10488.87%
VRT240719P001250002024-06-05 10:49AM EDT125.0029.7136.1039.800.00--0121.88%
VRT240719P001300002024-06-20 12:58PM EDT130.0039.0041.8044.900.00-6085.35%