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
61 874,89 +163,62 (+0,27 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115C00040000 | 2024-06-05 12:50PM EDT | 40.00 | 59.00 | 51.80 | 54.10 | 0.00 | - | 1 | 1 | 94.68% |
| VRT241115C00045000 | 2024-06-14 11:31AM EDT | 45.00 | 48.00 | 47.00 | 49.80 | -11.36 | -19.14% | 1 | 12 | 89.38% |
| VRT241115C00047500 | 2024-05-06 12:13PM EDT | 47.50 | 51.00 | 50.30 | 52.00 | 0.00 | - | 1 | 0 | 135.11% |
| VRT241115C00050000 | 2024-06-06 10:06AM EDT | 50.00 | 44.75 | 42.70 | 44.50 | 0.00 | - | 4 | 10 | 80.69% |
| VRT241115C00055000 | 2024-04-25 12:37PM EDT | 55.00 | 37.97 | 52.30 | 55.20 | 0.00 | - | 2 | 2 | 184.74% |
| VRT241115C00060000 | 2024-06-14 3:44PM EDT | 60.00 | 35.16 | 34.00 | 36.70 | -1.54 | -4.20% | 14 | 22 | 75.85% |
| VRT241115C00065000 | 2024-05-30 1:01PM EDT | 65.00 | 41.92 | 30.90 | 32.80 | 0.00 | - | 2 | 10 | 75.93% |
| VRT241115C00067500 | 2024-06-12 2:28PM EDT | 67.50 | 29.30 | 28.90 | 29.90 | 0.00 | - | 4 | 48 | 70.94% |
| VRT241115C00070000 | 2024-06-14 11:09AM EDT | 70.00 | 27.25 | 27.30 | 27.70 | -3.35 | -10.95% | 22 | 49 | 69.35% |
| VRT241115C00072500 | 2024-06-14 2:43PM EDT | 72.50 | 26.02 | 25.60 | 26.00 | +0.03 | +0.12% | 3 | 88 | 68.65% |
| VRT241115C00075000 | 2024-06-13 10:37AM EDT | 75.00 | 23.60 | 24.00 | 24.40 | 0.00 | - | 1 | 46 | 68.18% |
| VRT241115C00077500 | 2024-06-10 9:53AM EDT | 77.50 | 21.73 | 22.50 | 23.30 | 0.00 | - | 10 | 32 | 68.88% |
| VRT241115C00080000 | 2024-06-13 3:21PM EDT | 80.00 | 23.50 | 21.10 | 21.40 | 0.00 | - | 10 | 128 | 67.49% |
| VRT241115C00082500 | 2024-06-14 10:05AM EDT | 82.50 | 21.25 | 19.70 | 21.90 | +2.25 | +11.84% | 11 | 31 | 71.49% |
| VRT241115C00085000 | 2024-06-12 11:29AM EDT | 85.00 | 19.20 | 17.60 | 18.80 | 0.00 | - | 2 | 188 | 65.15% |
| VRT241115C00087500 | 2024-06-12 3:38PM EDT | 87.50 | 16.00 | 16.90 | 17.50 | 0.00 | - | 1 | 52 | 65.94% |
| VRT241115C00090000 | 2024-06-14 12:27PM EDT | 90.00 | 16.35 | 16.10 | 16.40 | -1.60 | -8.91% | 29 | 4,157 | 66.64% |
| VRT241115C00092500 | 2024-06-13 2:07PM EDT | 92.50 | 16.25 | 15.00 | 15.30 | -0.15 | -0.91% | 1 | 721 | 66.39% |
| VRT241115C00095000 | 2024-06-14 9:34AM EDT | 95.00 | 14.90 | 14.00 | 14.30 | -0.50 | -3.25% | 300 | 907 | 66.31% |
| VRT241115C00097500 | 2024-06-14 2:26PM EDT | 97.50 | 13.60 | 12.60 | 13.30 | +0.10 | +0.74% | 2 | 99 | 65.14% |
| VRT241115C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 12.30 | 12.10 | 12.40 | -1.75 | -12.46% | 10 | 656 | 65.86% |
| VRT241115C00105000 | 2024-06-14 12:33PM EDT | 105.00 | 10.20 | 10.50 | 10.80 | -0.10 | -0.97% | 2 | 587 | 65.77% |
| VRT241115C00110000 | 2024-06-14 2:05PM EDT | 110.00 | 9.60 | 9.10 | 9.40 | -0.35 | -3.52% | 4 | 391 | 65.70% |
| VRT241115C00115000 | 2024-06-12 1:02PM EDT | 115.00 | 8.10 | 7.50 | 8.10 | +0.20 | +2.53% | 22 | 445 | 64.64% |
| VRT241115C00120000 | 2024-06-14 11:09AM EDT | 120.00 | 6.80 | 6.40 | 7.00 | -0.70 | -9.33% | 66 | 452 | 64.40% |
| VRT241115C00125000 | 2024-06-14 3:44PM EDT | 125.00 | 6.00 | 5.80 | 6.10 | +0.90 | +17.65% | 1 | 213 | 65.19% |
| VRT241115C00130000 | 2024-06-12 11:35AM EDT | 130.00 | 5.22 | 5.00 | 5.30 | 0.00 | - | 6 | 520 | 65.17% |
| VRT241115C00135000 | 2024-06-12 9:55AM EDT | 135.00 | 4.77 | 4.30 | 4.60 | 0.00 | - | 1 | 193 | 65.12% |
| VRT241115C00140000 | 2024-06-10 1:29PM EDT | 140.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 28 | 968 | 65.11% |
| VRT241115C00145000 | 2024-06-14 12:52PM EDT | 145.00 | 3.42 | 3.30 | 3.50 | +0.27 | +8.57% | 1 | 1,155 | 65.53% |
| VRT241115C00150000 | 2024-06-14 11:48AM EDT | 150.00 | 2.81 | 2.80 | 3.00 | -0.43 | -13.27% | 23 | 907 | 65.21% |
| VRT241115C00155000 | 2024-06-13 12:04PM EDT | 155.00 | 2.45 | 2.45 | 2.60 | -0.05 | -2.00% | 1 | 528 | 65.31% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 0.44 | 0.10 | 0.65 | 0.00 | - | 1 | 43 | 61.47% |
| VRT241115P00047500 | 2024-05-07 2:56PM EDT | 47.50 | 0.62 | 0.70 | 1.20 | 0.00 | - | 1 | 982 | 69.63% |
| VRT241115P00050000 | 2024-06-05 12:41PM EDT | 50.00 | 0.90 | 0.55 | 0.95 | +0.18 | +25.00% | 6 | 290 | 61.52% |
| VRT241115P00055000 | 2024-06-12 3:28PM EDT | 55.00 | 1.59 | 1.30 | 1.45 | 0.00 | - | 1 | 103 | 62.06% |
| VRT241115P00060000 | 2024-06-10 3:16PM EDT | 60.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 2 | 96 | 60.89% |
| VRT241115P00065000 | 2024-06-14 11:10AM EDT | 65.00 | 3.20 | 3.00 | 3.20 | +0.28 | +9.59% | 2 | 34 | 60.11% |
| VRT241115P00067500 | 2024-06-13 10:14AM EDT | 67.50 | 3.55 | 3.60 | 3.90 | 0.00 | - | 1 | 401 | 60.06% |
| VRT241115P00070000 | 2024-06-13 12:10PM EDT | 70.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 1 | 291 | 59.52% |
| VRT241115P00072500 | 2024-06-10 3:16PM EDT | 72.50 | 5.30 | 5.10 | 5.30 | 0.00 | - | 28 | 47 | 59.46% |
| VRT241115P00075000 | 2024-06-14 12:29PM EDT | 75.00 | 6.30 | 5.90 | 6.20 | +0.80 | +14.55% | 26 | 159 | 59.23% |
| VRT241115P00077500 | 2024-06-14 3:16PM EDT | 77.50 | 7.00 | 6.90 | 7.30 | -0.50 | -6.67% | 33 | 41 | 59.63% |
| VRT241115P00080000 | 2024-06-14 3:16PM EDT | 80.00 | 8.00 | 7.90 | 8.20 | +1.10 | +15.94% | 49 | 124 | 59.12% |
| VRT241115P00082500 | 2024-06-13 9:30AM EDT | 82.50 | 8.40 | 9.00 | 9.70 | 0.00 | - | 1 | 215 | 59.91% |
| VRT241115P00085000 | 2024-06-13 10:53AM EDT | 85.00 | 10.10 | 10.10 | 10.50 | 0.00 | - | 2 | 245 | 58.69% |
| VRT241115P00087500 | 2024-06-13 9:45AM EDT | 87.50 | 11.65 | 11.40 | 12.80 | +1.00 | +9.39% | 1 | 133 | 60.98% |
| VRT241115P00090000 | 2024-06-12 10:07AM EDT | 90.00 | 11.40 | 12.70 | 13.10 | 0.00 | - | 44 | 797 | 58.50% |
| VRT241115P00092500 | 2024-06-12 10:05AM EDT | 92.50 | 14.30 | 14.10 | 15.30 | +1.60 | +12.60% | 5 | 228 | 60.08% |
| VRT241115P00095000 | 2024-06-14 3:13PM EDT | 95.00 | 15.57 | 15.50 | 16.30 | +1.77 | +12.83% | 2 | 244 | 58.79% |
| VRT241115P00097500 | 2024-06-13 12:17PM EDT | 97.50 | 16.30 | 17.00 | 17.80 | 0.00 | - | 11 | 246 | 58.51% |
| VRT241115P00100000 | 2024-06-13 11:29AM EDT | 100.00 | 18.40 | 18.60 | 19.80 | 0.00 | - | 2 | 532 | 59.23% |
| VRT241115P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 21.50 | 21.90 | 22.30 | 0.00 | - | 1 | 327 | 56.92% |
| VRT241115P00110000 | 2024-06-12 10:15AM EDT | 110.00 | 23.60 | 25.40 | 26.80 | 0.00 | - | 1 | 540 | 58.42% |
| VRT241115P00115000 | 2024-06-06 12:37PM EDT | 115.00 | 31.60 | 28.30 | 30.00 | 0.00 | - | 1 | 286 | 54.71% |
| VRT241115P00120000 | 2024-06-12 11:36AM EDT | 120.00 | 32.27 | 32.10 | 33.50 | 0.00 | - | 1 | 46 | 52.64% |
| VRT241115P00125000 | 2024-05-24 12:00PM EDT | 125.00 | 26.50 | 37.00 | 37.80 | 0.00 | - | 1 | 2 | 54.64% |
| VRT241115P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 45.35 | 30.30 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| VRT241115P00135000 | 2024-05-24 11:21AM EDT | 135.00 | 34.40 | 44.80 | 46.60 | 0.00 | - | 1 | 1 | 51.38% |
