Marchés français ouverture 6 h 46 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 : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240920C000275002024-06-03 9:39AM EDT27.5068.5458.6061.200.00-19137.31%
VRT240920C000300002024-03-21 2:14PM EDT30.0052.6743.8047.800.00-1120.00%
VRT240920C000325002024-05-24 1:36PM EDT32.5075.9756.8060.300.00-1010206.23%
VRT240920C000350002024-03-04 10:30AM EDT35.0037.7049.7053.400.00-613141.02%
VRT240920C000375002024-02-07 12:13PM EDT37.5026.1933.1034.300.00-120.00%
VRT240920C000400002024-06-20 3:19PM EDT40.0051.8046.8048.200.00-19199.41%
VRT240920C000425002024-05-31 10:28AM EDT42.5052.2844.6045.500.00-213894.14%
VRT240920C000450002024-05-22 12:04PM EDT45.0057.3045.1048.100.00-2148155.59%
VRT240920C000475002024-05-02 12:47PM EDT47.5044.5649.7053.900.00-20131232.93%
VRT240920C000500002024-06-10 3:17PM EDT50.0042.4037.1038.400.00-118580.22%
VRT240920C000525002024-05-17 3:21PM EDT52.5044.6839.3041.400.00-483141.43%
VRT240920C000550002024-06-06 3:35PM EDT55.0034.5032.8035.400.00-18389.89%
VRT240920C000575002024-06-07 3:49PM EDT57.5032.3029.8031.900.00-13373.05%
VRT240920C000600002024-06-20 3:36PM EDT60.0032.6828.4029.700.00-4628176.29%
VRT240920C000625002024-06-21 9:36AM EDT62.5028.3626.3028.700.00-18580.44%
VRT240920C000650002024-06-18 9:44AM EDT65.0026.3024.2025.000.00-121669.95%
VRT240920C000675002024-06-26 12:33PM EDT67.5023.2021.8023.900.00-15670.79%
VRT240920C000700002024-06-26 1:54PM EDT70.0020.5620.4022.800.00-129974.80%
VRT240920C000725002024-06-24 12:57PM EDT72.5021.0018.7021.000.00-13473.74%
VRT240920C000750002024-06-27 12:42PM EDT75.0017.2915.9018.90-2.31-11.79%127667.14%
VRT240920C000775002024-06-27 2:02PM EDT77.5015.9415.3017.30-0.66-3.98%417569.78%
VRT240920C000800002024-06-27 12:15PM EDT80.0014.2814.1014.80-0.42-2.86%148566.68%
VRT240920C000825002024-06-26 2:45PM EDT82.5012.7012.4013.900.00-311966.65%
VRT240920C000850002024-06-27 3:56PM EDT85.0011.7010.7012.10-0.20-1.68%1343363.31%
VRT240920C000875002024-06-27 3:58PM EDT87.5010.5410.3010.50-0.06-0.57%14770564.04%
VRT240920C000900002024-06-27 3:57PM EDT90.009.309.209.50+0.10+1.09%1032,22363.92%
VRT240920C000925002024-06-27 2:25PM EDT92.508.608.208.50-0.10-1.15%3646163.57%
VRT240920C000950002024-06-27 3:48PM EDT95.007.507.307.60+0.10+1.35%341,45563.33%
VRT240920C000975002024-06-27 1:20PM EDT97.506.806.506.80+0.14+2.10%1243563.22%
VRT240920C001000002024-06-27 3:45PM EDT100.006.005.806.40-0.19-3.07%228,81664.22%
VRT240920C001050002024-06-27 3:48PM EDT105.004.804.604.80+0.09+1.91%141,36163.09%
VRT240920C001100002024-06-27 2:34PM EDT110.003.813.603.80+0.01+0.26%832,59162.99%
VRT240920C001150002024-06-27 3:23PM EDT115.003.021.953.00+0.07+2.37%411,02559.42%
VRT240920C001200002024-06-27 3:39PM EDT120.002.392.252.35+0.04+1.70%344,57963.21%
VRT240920C001250002024-06-27 11:51AM EDT125.001.831.751.90-0.12-6.15%345763.50%
VRT240920C001300002024-06-27 12:42PM EDT130.001.470.901.50-0.03-2.00%10255860.77%
VRT240920C001350002024-06-27 10:26AM EDT135.001.150.951.20-0.01-0.86%249963.04%
VRT240920C001400002024-06-26 3:36PM EDT140.000.950.850.950.00-178964.11%
VRT240920C001450002024-06-27 3:03PM EDT145.000.800.650.75+0.05+6.67%118864.11%
VRT240920C001500002024-06-27 12:39PM EDT150.000.620.500.60+0.05+8.77%2816464.21%
VRT240920C001550002024-06-27 1:52PM EDT155.000.500.400.55-0.15-23.08%1124065.38%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT240920P000275002024-06-26 12:00PM EDT27.500.050.000.100.00-2896.88%
VRT240920P000300002024-04-05 10:59AM EDT30.000.100.001.350.00-1012134.47%
VRT240920P000325002024-05-10 3:25PM EDT32.500.130.000.450.00-12102.54%
VRT240920P000350002024-05-22 12:36PM EDT35.000.100.000.800.00-120105.27%
VRT240920P000375002024-04-30 10:53AM EDT37.500.100.050.400.00-5088.67%
VRT240920P000400002024-05-23 1:30PM EDT40.000.310.050.450.00-85683.98%
VRT240920P000425002024-05-10 3:25PM EDT42.500.270.100.550.00-1281.64%
VRT240920P000450002024-05-31 12:31PM EDT45.000.350.100.550.00-102,13475.88%
VRT240920P000475002024-05-23 1:29PM EDT47.500.770.100.600.00-1471.34%
VRT240920P000500002024-06-18 3:24PM EDT50.000.250.150.800.00-231,72570.12%
VRT240920P000525002024-05-29 3:51PM EDT52.500.300.200.900.00-549366.89%
VRT240920P000550002024-06-26 11:22AM EDT55.000.700.500.700.00-14762.89%
VRT240920P000575002024-06-27 3:21PM EDT57.500.750.700.85-0.15-16.67%162861.43%
VRT240920P000600002024-06-26 3:43PM EDT60.001.150.951.100.00-13054460.60%
VRT240920P000625002024-06-24 3:39PM EDT62.501.351.302.000.00-65663.94%
VRT240920P000650002024-06-26 2:40PM EDT65.001.851.701.850.00-253659.79%
VRT240920P000675002024-06-21 9:43AM EDT67.502.642.152.900.00-22,33061.94%
VRT240920P000700002024-06-27 11:07AM EDT70.002.902.802.95-0.14-4.61%172,08759.20%
VRT240920P000725002024-06-27 1:16PM EDT72.503.503.403.80+0.20+6.06%115859.20%
VRT240920P000750002024-06-27 1:34PM EDT75.004.244.304.40+0.74+21.14%395058.58%
VRT240920P000775002024-06-27 3:59PM EDT77.505.305.205.40-0.10-1.85%830658.68%
VRT240920P000800002024-06-27 1:43PM EDT80.006.105.407.10-0.60-8.96%1584358.04%
VRT240920P000825002024-06-27 3:58PM EDT82.507.477.307.60-0.23-2.99%31,16758.35%
VRT240920P000850002024-06-27 3:58PM EDT85.008.538.508.70-0.47-5.22%1354757.68%
VRT240920P000875002024-06-26 2:21PM EDT87.5010.309.8010.000.00-1769557.30%
VRT240920P000900002024-06-27 11:31AM EDT90.0011.5411.3011.40-0.21-1.79%101,66257.23%
VRT240920P000925002024-06-26 11:11AM EDT92.5013.7012.8013.100.00-354057.47%
VRT240920P000950002024-06-27 11:44AM EDT95.0014.7014.4014.70-0.30-2.00%377357.17%
VRT240920P000975002024-06-24 2:20PM EDT97.5015.7014.5017.000.00-186853.81%
VRT240920P001000002024-06-27 11:20AM EDT100.0017.8016.8018.90+0.95+5.64%441,10155.54%
VRT240920P001050002024-06-14 1:06PM EDT105.0019.1519.6022.000.00-132657.53%
VRT240920P001100002024-06-12 10:21AM EDT110.0020.9025.5026.000.00-114954.91%
VRT240920P001150002024-06-18 2:34PM EDT115.0024.9028.3031.500.00-112753.24%
VRT240920P001200002024-06-24 10:09AM EDT120.0032.4332.7035.100.00-4660.28%
VRT240920P001250002024-06-18 9:37AM EDT125.0037.4538.7039.700.00-101255.10%
VRT240920P001300002024-06-13 3:08PM EDT130.0036.8042.7045.500.00-101957.89%