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
61 674,07 -172,41 (-0,28 %)
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 | 62.70 | 65.90 | 0.00 | - | 1 | 9 | 121.58% |
| 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 | 58.80 | 61.00 | 0.00 | - | 10 | 10 | 129.69% |
| VRT240920C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 37.70 | 49.70 | 53.40 | 0.00 | - | 6 | 13 | 0.00% |
| VRT240920C00037500 | 2024-02-07 12:13PM EDT | 37.50 | 26.19 | 33.10 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240920C00040000 | 2024-06-07 2:50PM EDT | 40.00 | 47.80 | 51.60 | 53.80 | 0.00 | - | 1 | 93 | 113.45% |
| VRT240920C00042500 | 2024-05-31 10:28AM EDT | 42.50 | 52.28 | 49.20 | 51.00 | 0.00 | - | 2 | 138 | 104.00% |
| VRT240920C00045000 | 2024-05-22 12:04PM EDT | 45.00 | 57.30 | 46.60 | 49.00 | 0.00 | - | 2 | 148 | 101.42% |
| VRT240920C00047500 | 2024-05-02 12:47PM EDT | 47.50 | 44.56 | 49.70 | 53.90 | 0.00 | - | 20 | 131 | 176.64% |
| VRT240920C00050000 | 2024-06-10 3:17PM EDT | 50.00 | 42.40 | 42.00 | 43.50 | 0.00 | - | 1 | 185 | 87.74% |
| VRT240920C00052500 | 2024-05-17 3:21PM EDT | 52.50 | 44.68 | 39.30 | 41.40 | 0.00 | - | 4 | 83 | 83.55% |
| VRT240920C00055000 | 2024-06-06 3:35PM EDT | 55.00 | 34.50 | 37.20 | 38.80 | 0.00 | - | 1 | 83 | 80.15% |
| VRT240920C00057500 | 2024-06-07 3:49PM EDT | 57.50 | 32.30 | 33.90 | 37.40 | 0.00 | - | 1 | 33 | 76.64% |
| VRT240920C00060000 | 2024-06-14 10:03AM EDT | 60.00 | 35.10 | 31.90 | 33.60 | -0.60 | -1.68% | 2 | 246 | 65.70% |
| VRT240920C00062500 | 2024-06-12 10:38AM EDT | 62.50 | 32.85 | 29.40 | 32.80 | 0.00 | - | 1 | 45 | 71.11% |
| VRT240920C00065000 | 2024-06-12 10:32AM EDT | 65.00 | 31.50 | 28.80 | 29.60 | 0.00 | - | 3 | 216 | 71.81% |
| VRT240920C00067500 | 2024-06-14 10:40AM EDT | 67.50 | 27.00 | 26.80 | 27.20 | +1.27 | +4.94% | 1 | 56 | 68.99% |
| VRT240920C00070000 | 2024-06-14 10:58AM EDT | 70.00 | 24.00 | 24.80 | 25.20 | -5.40 | -18.37% | 1 | 328 | 67.63% |
| VRT240920C00072500 | 2024-05-23 9:59AM EDT | 72.50 | 32.70 | 22.10 | 24.30 | 0.00 | - | 1 | 35 | 67.37% |
| VRT240920C00075000 | 2024-06-13 3:14PM EDT | 75.00 | 24.04 | 21.20 | 22.20 | 0.00 | - | 1 | 273 | 68.64% |
| VRT240920C00077500 | 2024-06-12 3:21PM EDT | 77.50 | 18.74 | 19.50 | 20.30 | 0.00 | - | 39 | 182 | 67.20% |
| VRT240920C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 18.10 | 17.90 | 18.20 | -2.40 | -11.71% | 32 | 476 | 65.05% |
| VRT240920C00082500 | 2024-06-13 12:10PM EDT | 82.50 | 16.50 | 15.60 | 16.70 | -1.00 | -5.71% | 1 | 121 | 62.28% |
| VRT240920C00085000 | 2024-06-14 12:42PM EDT | 85.00 | 14.85 | 15.00 | 15.30 | -1.95 | -11.61% | 27 | 395 | 64.37% |
| VRT240920C00087500 | 2024-06-14 3:36PM EDT | 87.50 | 14.07 | 13.70 | 14.00 | -2.43 | -14.73% | 1 | 178 | 64.15% |
| VRT240920C00090000 | 2024-06-14 3:55PM EDT | 90.00 | 12.75 | 12.50 | 12.80 | -2.47 | -16.23% | 93 | 1,827 | 64.03% |
| VRT240920C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 11.60 | 11.40 | 11.60 | -2.14 | -15.57% | 39 | 440 | 63.73% |
| VRT240920C00095000 | 2024-06-14 3:55PM EDT | 95.00 | 10.50 | 10.30 | 10.60 | -2.20 | -17.32% | 192 | 911 | 63.54% |
| VRT240920C00097500 | 2024-06-14 12:24PM EDT | 97.50 | 9.90 | 9.40 | 9.60 | -1.10 | -10.00% | 31 | 359 | 63.46% |
| VRT240920C00100000 | 2024-06-14 3:34PM EDT | 100.00 | 8.89 | 8.50 | 8.70 | -1.90 | -17.61% | 514 | 6,236 | 63.28% |
| VRT240920C00105000 | 2024-06-14 12:35PM EDT | 105.00 | 7.04 | 6.90 | 7.10 | -1.29 | -15.49% | 67 | 1,147 | 62.85% |
| VRT240920C00110000 | 2024-06-14 3:28PM EDT | 110.00 | 5.91 | 5.70 | 5.80 | -1.29 | -17.92% | 59 | 2,167 | 63.00% |
| VRT240920C00115000 | 2024-06-14 12:55PM EDT | 115.00 | 4.80 | 4.60 | 4.80 | -1.03 | -17.67% | 71 | 639 | 63.07% |
| VRT240920C00120000 | 2024-06-14 1:28PM EDT | 120.00 | 4.00 | 3.80 | 3.90 | -0.80 | -16.67% | 25 | 3,027 | 63.26% |
| VRT240920C00125000 | 2024-06-13 3:38PM EDT | 125.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 12 | 457 | 63.09% |
| VRT240920C00130000 | 2024-06-13 3:43PM EDT | 130.00 | 3.20 | 2.45 | 2.60 | +0.10 | +3.23% | 1 | 510 | 63.23% |
| VRT240920C00135000 | 2024-06-14 9:42AM EDT | 135.00 | 2.15 | 2.00 | 2.15 | -0.10 | -4.44% | 4 | 498 | 63.55% |
| VRT240920C00140000 | 2024-06-14 2:57PM EDT | 140.00 | 1.70 | 1.60 | 1.75 | -0.24 | -12.37% | 52 | 773 | 63.53% |
| VRT240920C00145000 | 2024-06-14 10:35AM EDT | 145.00 | 1.45 | 1.30 | 1.45 | -0.20 | -12.12% | 7 | 170 | 63.79% |
| VRT240920C00150000 | 2024-06-12 3:14PM EDT | 150.00 | 1.25 | 1.05 | 1.20 | +0.30 | +31.58% | 2 | 62 | 64.01% |
| VRT240920C00155000 | 2024-06-14 1:00PM EDT | 155.00 | 0.95 | 0.80 | 0.95 | -0.20 | -17.39% | 10 | 248 | 63.50% |
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 | 2024-06-05 1:23PM EDT | 27.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 98.44% |
| VRT240920P00030000 | 2024-04-05 10:59AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 130.08% |
| VRT240920P00032500 | 2024-05-10 3:25PM EDT | 32.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 99.80% |
| VRT240920P00035000 | 2024-05-22 12:36PM EDT | 35.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 20 | 98.93% |
| VRT240920P00037500 | 2024-04-30 10:53AM EDT | 37.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 0 | 86.91% |
| VRT240920P00040000 | 2024-05-23 1:30PM EDT | 40.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 8 | 56 | 83.89% |
| VRT240920P00042500 | 2024-05-10 3:25PM EDT | 42.50 | 0.27 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 80.66% |
| VRT240920P00045000 | 2024-05-31 12:31PM EDT | 45.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 10 | 2,134 | 76.27% |
| VRT240920P00047500 | 2024-05-23 1:29PM EDT | 47.50 | 0.77 | 0.10 | 1.00 | 0.00 | - | 1 | 4 | 77.54% |
| VRT240920P00050000 | 2024-06-11 3:49PM EDT | 50.00 | 0.39 | 0.15 | 1.05 | 0.00 | - | 91 | 1,726 | 73.63% |
| VRT240920P00052500 | 2024-05-29 3:51PM EDT | 52.50 | 0.30 | 0.20 | 1.30 | 0.00 | - | 5 | 493 | 71.97% |
| VRT240920P00055000 | 2024-06-12 1:41PM EDT | 55.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 3 | 45 | 62.45% |
| VRT240920P00057500 | 2024-06-13 11:08AM EDT | 57.50 | 0.68 | 0.70 | 0.85 | 0.00 | - | 4 | 626 | 62.50% |
| VRT240920P00060000 | 2024-06-14 3:53PM EDT | 60.00 | 1.00 | 0.90 | 1.10 | +0.10 | +11.11% | 1 | 455 | 61.62% |
| VRT240920P00062500 | 2024-06-14 1:00PM EDT | 62.50 | 1.28 | 1.25 | 1.40 | +0.25 | +24.27% | 2 | 52 | 61.45% |
| VRT240920P00065000 | 2024-06-10 2:13PM EDT | 65.00 | 1.73 | 1.50 | 1.75 | 0.00 | - | 20 | 531 | 60.21% |
| VRT240920P00067500 | 2024-06-13 10:10AM EDT | 67.50 | 1.80 | 1.90 | 2.15 | 0.00 | - | 40 | 1,946 | 59.47% |
| VRT240920P00070000 | 2024-06-14 12:35PM EDT | 70.00 | 2.55 | 2.40 | 2.65 | -0.15 | -5.56% | 5 | 2,032 | 59.07% |
| VRT240920P00072500 | 2024-06-13 3:14PM EDT | 72.50 | 3.13 | 3.00 | 3.30 | +0.53 | +20.38% | 10 | 138 | 59.03% |
| VRT240920P00075000 | 2024-06-14 3:27PM EDT | 75.00 | 3.78 | 3.70 | 4.00 | +0.72 | +23.53% | 14 | 937 | 58.86% |
| VRT240920P00077500 | 2024-06-14 2:21PM EDT | 77.50 | 4.50 | 4.50 | 4.70 | +0.51 | +12.78% | 27 | 287 | 58.40% |
| VRT240920P00080000 | 2024-06-14 3:28PM EDT | 80.00 | 5.35 | 5.40 | 5.60 | +0.89 | +19.96% | 26 | 755 | 58.34% |
| VRT240920P00082500 | 2024-06-14 3:28PM EDT | 82.50 | 6.38 | 6.30 | 6.60 | -0.62 | -8.86% | 42 | 1,164 | 57.98% |
| VRT240920P00085000 | 2024-06-14 3:15PM EDT | 85.00 | 7.40 | 7.40 | 7.60 | +0.80 | +12.12% | 154 | 464 | 57.67% |
| VRT240920P00087500 | 2024-06-14 3:59PM EDT | 87.50 | 8.65 | 8.00 | 8.80 | +0.33 | +3.97% | 424 | 291 | 55.99% |
| VRT240920P00090000 | 2024-06-14 3:56PM EDT | 90.00 | 9.90 | 9.80 | 10.10 | +1.35 | +15.79% | 100 | 1,036 | 57.41% |
| VRT240920P00092500 | 2024-06-14 11:13AM EDT | 92.50 | 11.36 | 11.10 | 11.40 | +1.46 | +14.75% | 3 | 557 | 56.94% |
| VRT240920P00095000 | 2024-06-14 3:17PM EDT | 95.00 | 12.62 | 12.60 | 12.80 | +1.27 | +11.19% | 118 | 615 | 56.80% |
| VRT240920P00097500 | 2024-06-13 9:46AM EDT | 97.50 | 13.00 | 14.10 | 14.40 | 0.00 | - | 4 | 868 | 56.73% |
| VRT240920P00100000 | 2024-06-14 2:16PM EDT | 100.00 | 15.73 | 15.70 | 16.00 | +0.63 | +4.17% | 13 | 1,090 | 56.48% |
| VRT240920P00105000 | 2024-06-14 1:06PM EDT | 105.00 | 19.15 | 18.10 | 19.90 | +0.35 | +1.86% | 1 | 327 | 54.41% |
| VRT240920P00110000 | 2024-06-12 10:21AM EDT | 110.00 | 20.90 | 21.10 | 23.60 | 0.00 | - | 1 | 149 | 51.56% |
| VRT240920P00115000 | 2024-06-05 12:36PM EDT | 115.00 | 22.80 | 26.30 | 27.50 | 0.00 | - | 4 | 126 | 54.66% |
| VRT240920P00120000 | 2024-06-05 11:58AM EDT | 120.00 | 27.00 | 30.30 | 32.10 | 0.00 | - | 5 | 6 | 55.12% |
| VRT240920P00125000 | 2024-05-31 9:44AM EDT | 125.00 | 28.89 | 33.20 | 35.90 | 0.00 | - | 3 | 2 | 57.63% |
| VRT240920P00130000 | 2024-06-13 3:08PM EDT | 130.00 | 36.80 | 38.50 | 40.50 | 0.00 | - | 10 | 19 | 58.66% |
