Marchés français ouverture 6 h 46 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 0,00 (0,00 %) EUR/USD
1,0714 +0,0005 (+0,04 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 528,55 +776,31 (+1,37 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920C00027500 | 2024-06-03 9:39AM EDT | 27.50 | 68.54 | 58.60 | 61.20 | 0.00 | - | 1 | 9 | 137.31% |
| VRT240920C00030000 | 2024-03-21 2:14PM EDT | 30.00 | 52.67 | 43.80 | 47.80 | 0.00 | - | 1 | 12 | 0.00% |
| VRT240920C00032500 | 2024-05-24 1:36PM EDT | 32.50 | 75.97 | 56.80 | 60.30 | 0.00 | - | 10 | 10 | 206.23% |
| VRT240920C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 37.70 | 49.70 | 53.40 | 0.00 | - | 6 | 13 | 141.02% |
| VRT240920C00037500 | 2024-02-07 12:13PM EDT | 37.50 | 26.19 | 33.10 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240920C00040000 | 2024-06-20 3:19PM EDT | 40.00 | 51.80 | 46.80 | 48.20 | 0.00 | - | 1 | 91 | 99.41% |
| VRT240920C00042500 | 2024-05-31 10:28AM EDT | 42.50 | 52.28 | 44.60 | 45.50 | 0.00 | - | 2 | 138 | 94.14% |
| VRT240920C00045000 | 2024-05-22 12:04PM EDT | 45.00 | 57.30 | 45.10 | 48.10 | 0.00 | - | 2 | 148 | 155.59% |
| VRT240920C00047500 | 2024-05-02 12:47PM EDT | 47.50 | 44.56 | 49.70 | 53.90 | 0.00 | - | 20 | 131 | 232.93% |
| VRT240920C00050000 | 2024-06-10 3:17PM EDT | 50.00 | 42.40 | 37.10 | 38.40 | 0.00 | - | 1 | 185 | 80.22% |
| VRT240920C00052500 | 2024-05-17 3:21PM EDT | 52.50 | 44.68 | 39.30 | 41.40 | 0.00 | - | 4 | 83 | 141.43% |
| VRT240920C00055000 | 2024-06-06 3:35PM EDT | 55.00 | 34.50 | 32.80 | 35.40 | 0.00 | - | 1 | 83 | 89.89% |
| VRT240920C00057500 | 2024-06-07 3:49PM EDT | 57.50 | 32.30 | 29.80 | 31.90 | 0.00 | - | 1 | 33 | 73.05% |
| VRT240920C00060000 | 2024-06-20 3:36PM EDT | 60.00 | 32.68 | 28.40 | 29.70 | 0.00 | - | 46 | 281 | 76.29% |
| VRT240920C00062500 | 2024-06-21 9:36AM EDT | 62.50 | 28.36 | 26.30 | 28.70 | 0.00 | - | 1 | 85 | 80.44% |
| VRT240920C00065000 | 2024-06-18 9:44AM EDT | 65.00 | 26.30 | 24.20 | 25.00 | 0.00 | - | 1 | 216 | 69.95% |
| VRT240920C00067500 | 2024-06-26 12:33PM EDT | 67.50 | 23.20 | 21.80 | 23.90 | 0.00 | - | 1 | 56 | 70.79% |
| VRT240920C00070000 | 2024-06-26 1:54PM EDT | 70.00 | 20.56 | 20.40 | 22.80 | 0.00 | - | 1 | 299 | 74.80% |
| VRT240920C00072500 | 2024-06-24 12:57PM EDT | 72.50 | 21.00 | 18.70 | 21.00 | 0.00 | - | 1 | 34 | 73.74% |
| VRT240920C00075000 | 2024-06-27 12:42PM EDT | 75.00 | 17.29 | 15.90 | 18.90 | -2.31 | -11.79% | 1 | 276 | 67.14% |
| VRT240920C00077500 | 2024-06-27 2:02PM EDT | 77.50 | 15.94 | 15.30 | 17.30 | -0.66 | -3.98% | 4 | 175 | 69.78% |
| VRT240920C00080000 | 2024-06-27 12:15PM EDT | 80.00 | 14.28 | 14.10 | 14.80 | -0.42 | -2.86% | 1 | 485 | 66.68% |
| VRT240920C00082500 | 2024-06-26 2:45PM EDT | 82.50 | 12.70 | 12.40 | 13.90 | 0.00 | - | 3 | 119 | 66.65% |
| VRT240920C00085000 | 2024-06-27 3:56PM EDT | 85.00 | 11.70 | 10.70 | 12.10 | -0.20 | -1.68% | 13 | 433 | 63.31% |
| VRT240920C00087500 | 2024-06-27 3:58PM EDT | 87.50 | 10.54 | 10.30 | 10.50 | -0.06 | -0.57% | 147 | 705 | 64.04% |
| VRT240920C00090000 | 2024-06-27 3:57PM EDT | 90.00 | 9.30 | 9.20 | 9.50 | +0.10 | +1.09% | 103 | 2,223 | 63.92% |
| VRT240920C00092500 | 2024-06-27 2:25PM EDT | 92.50 | 8.60 | 8.20 | 8.50 | -0.10 | -1.15% | 36 | 461 | 63.57% |
| VRT240920C00095000 | 2024-06-27 3:48PM EDT | 95.00 | 7.50 | 7.30 | 7.60 | +0.10 | +1.35% | 34 | 1,455 | 63.33% |
| VRT240920C00097500 | 2024-06-27 1:20PM EDT | 97.50 | 6.80 | 6.50 | 6.80 | +0.14 | +2.10% | 12 | 435 | 63.22% |
| VRT240920C00100000 | 2024-06-27 3:45PM EDT | 100.00 | 6.00 | 5.80 | 6.40 | -0.19 | -3.07% | 22 | 8,816 | 64.22% |
| VRT240920C00105000 | 2024-06-27 3:48PM EDT | 105.00 | 4.80 | 4.60 | 4.80 | +0.09 | +1.91% | 14 | 1,361 | 63.09% |
| VRT240920C00110000 | 2024-06-27 2:34PM EDT | 110.00 | 3.81 | 3.60 | 3.80 | +0.01 | +0.26% | 83 | 2,591 | 62.99% |
| VRT240920C00115000 | 2024-06-27 3:23PM EDT | 115.00 | 3.02 | 1.95 | 3.00 | +0.07 | +2.37% | 41 | 1,025 | 59.42% |
| VRT240920C00120000 | 2024-06-27 3:39PM EDT | 120.00 | 2.39 | 2.25 | 2.35 | +0.04 | +1.70% | 34 | 4,579 | 63.21% |
| VRT240920C00125000 | 2024-06-27 11:51AM EDT | 125.00 | 1.83 | 1.75 | 1.90 | -0.12 | -6.15% | 3 | 457 | 63.50% |
| VRT240920C00130000 | 2024-06-27 12:42PM EDT | 130.00 | 1.47 | 0.90 | 1.50 | -0.03 | -2.00% | 102 | 558 | 60.77% |
| VRT240920C00135000 | 2024-06-27 10:26AM EDT | 135.00 | 1.15 | 0.95 | 1.20 | -0.01 | -0.86% | 2 | 499 | 63.04% |
| VRT240920C00140000 | 2024-06-26 3:36PM EDT | 140.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 789 | 64.11% |
| VRT240920C00145000 | 2024-06-27 3:03PM EDT | 145.00 | 0.80 | 0.65 | 0.75 | +0.05 | +6.67% | 1 | 188 | 64.11% |
| VRT240920C00150000 | 2024-06-27 12:39PM EDT | 150.00 | 0.62 | 0.50 | 0.60 | +0.05 | +8.77% | 28 | 164 | 64.21% |
| VRT240920C00155000 | 2024-06-27 1:52PM EDT | 155.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 11 | 240 | 65.38% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920P00027500 | 2024-06-26 12:00PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 96.88% |
| VRT240920P00030000 | 2024-04-05 10:59AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 134.47% |
| VRT240920P00032500 | 2024-05-10 3:25PM EDT | 32.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 102.54% |
| VRT240920P00035000 | 2024-05-22 12:36PM EDT | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 105.27% |
| VRT240920P00037500 | 2024-04-30 10:53AM EDT | 37.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 0 | 88.67% |
| VRT240920P00040000 | 2024-05-23 1:30PM EDT | 40.00 | 0.31 | 0.05 | 0.45 | 0.00 | - | 8 | 56 | 83.98% |
| VRT240920P00042500 | 2024-05-10 3:25PM EDT | 42.50 | 0.27 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 81.64% |
| VRT240920P00045000 | 2024-05-31 12:31PM EDT | 45.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 10 | 2,134 | 75.88% |
| VRT240920P00047500 | 2024-05-23 1:29PM EDT | 47.50 | 0.77 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 71.34% |
| VRT240920P00050000 | 2024-06-18 3:24PM EDT | 50.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 23 | 1,725 | 70.12% |
| VRT240920P00052500 | 2024-05-29 3:51PM EDT | 52.50 | 0.30 | 0.20 | 0.90 | 0.00 | - | 5 | 493 | 66.89% |
| VRT240920P00055000 | 2024-06-26 11:22AM EDT | 55.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 47 | 62.89% |
| VRT240920P00057500 | 2024-06-27 3:21PM EDT | 57.50 | 0.75 | 0.70 | 0.85 | -0.15 | -16.67% | 1 | 628 | 61.43% |
| VRT240920P00060000 | 2024-06-26 3:43PM EDT | 60.00 | 1.15 | 0.95 | 1.10 | 0.00 | - | 130 | 544 | 60.60% |
| VRT240920P00062500 | 2024-06-24 3:39PM EDT | 62.50 | 1.35 | 1.30 | 2.00 | 0.00 | - | 6 | 56 | 63.94% |
| VRT240920P00065000 | 2024-06-26 2:40PM EDT | 65.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 2 | 536 | 59.79% |
| VRT240920P00067500 | 2024-06-21 9:43AM EDT | 67.50 | 2.64 | 2.15 | 2.90 | 0.00 | - | 2 | 2,330 | 61.94% |
| VRT240920P00070000 | 2024-06-27 11:07AM EDT | 70.00 | 2.90 | 2.80 | 2.95 | -0.14 | -4.61% | 17 | 2,087 | 59.20% |
| VRT240920P00072500 | 2024-06-27 1:16PM EDT | 72.50 | 3.50 | 3.40 | 3.80 | +0.20 | +6.06% | 1 | 158 | 59.20% |
| VRT240920P00075000 | 2024-06-27 1:34PM EDT | 75.00 | 4.24 | 4.30 | 4.40 | +0.74 | +21.14% | 3 | 950 | 58.58% |
| VRT240920P00077500 | 2024-06-27 3:59PM EDT | 77.50 | 5.30 | 5.20 | 5.40 | -0.10 | -1.85% | 8 | 306 | 58.68% |
| VRT240920P00080000 | 2024-06-27 1:43PM EDT | 80.00 | 6.10 | 5.40 | 7.10 | -0.60 | -8.96% | 15 | 843 | 58.04% |
| VRT240920P00082500 | 2024-06-27 3:58PM EDT | 82.50 | 7.47 | 7.30 | 7.60 | -0.23 | -2.99% | 3 | 1,167 | 58.35% |
| VRT240920P00085000 | 2024-06-27 3:58PM EDT | 85.00 | 8.53 | 8.50 | 8.70 | -0.47 | -5.22% | 13 | 547 | 57.68% |
| VRT240920P00087500 | 2024-06-26 2:21PM EDT | 87.50 | 10.30 | 9.80 | 10.00 | 0.00 | - | 17 | 695 | 57.30% |
| VRT240920P00090000 | 2024-06-27 11:31AM EDT | 90.00 | 11.54 | 11.30 | 11.40 | -0.21 | -1.79% | 10 | 1,662 | 57.23% |
| VRT240920P00092500 | 2024-06-26 11:11AM EDT | 92.50 | 13.70 | 12.80 | 13.10 | 0.00 | - | 3 | 540 | 57.47% |
| VRT240920P00095000 | 2024-06-27 11:44AM EDT | 95.00 | 14.70 | 14.40 | 14.70 | -0.30 | -2.00% | 3 | 773 | 57.17% |
| VRT240920P00097500 | 2024-06-24 2:20PM EDT | 97.50 | 15.70 | 14.50 | 17.00 | 0.00 | - | 1 | 868 | 53.81% |
| VRT240920P00100000 | 2024-06-27 11:20AM EDT | 100.00 | 17.80 | 16.80 | 18.90 | +0.95 | +5.64% | 44 | 1,101 | 55.54% |
| VRT240920P00105000 | 2024-06-14 1:06PM EDT | 105.00 | 19.15 | 19.60 | 22.00 | 0.00 | - | 1 | 326 | 57.53% |
| VRT240920P00110000 | 2024-06-12 10:21AM EDT | 110.00 | 20.90 | 25.50 | 26.00 | 0.00 | - | 1 | 149 | 54.91% |
| VRT240920P00115000 | 2024-06-18 2:34PM EDT | 115.00 | 24.90 | 28.30 | 31.50 | 0.00 | - | 1 | 127 | 53.24% |
| VRT240920P00120000 | 2024-06-24 10:09AM EDT | 120.00 | 32.43 | 32.70 | 35.10 | 0.00 | - | 4 | 6 | 60.28% |
| VRT240920P00125000 | 2024-06-18 9:37AM EDT | 125.00 | 37.45 | 38.70 | 39.70 | 0.00 | - | 10 | 12 | 55.10% |
| VRT240920P00130000 | 2024-06-13 3:08PM EDT | 130.00 | 36.80 | 42.70 | 45.50 | 0.00 | - | 10 | 19 | 57.89% |
