Marchés français ouverture 6 h 45 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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-06-27 3:41PM EDT | 40.00 | 48.70 | 46.70 | 49.40 | +0.70 | +1.46% | 1 | 8 | 79.83% |
| VRT241220C00047500 | 2024-06-14 9:56AM EDT | 47.50 | 50.00 | 40.00 | 42.40 | 0.00 | - | 1 | 1 | 72.97% |
| VRT241220C00050000 | 2024-06-24 11:44AM EDT | 50.00 | 40.70 | 38.80 | 40.70 | 0.00 | - | 5 | 6 | 78.69% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 44.80 | 48.40 | 0.00 | - | 1 | 0 | 150.48% |
| VRT241220C00060000 | 2024-06-21 3:41PM EDT | 60.00 | 34.42 | 30.80 | 31.50 | 0.00 | - | 2 | 39 | 68.85% |
| VRT241220C00065000 | 2024-06-26 12:26PM EDT | 65.00 | 28.01 | 27.40 | 29.70 | 0.00 | - | 1 | 4 | 73.36% |
| VRT241220C00067500 | 2024-06-13 9:47AM EDT | 67.50 | 31.60 | 25.30 | 26.50 | 0.00 | - | 3 | 5 | 67.10% |
| VRT241220C00070000 | 2024-06-26 10:24AM EDT | 70.00 | 26.02 | 23.50 | 25.40 | 0.00 | - | 2 | 26 | 67.46% |
| VRT241220C00072500 | 2024-06-25 10:11AM EDT | 72.50 | 25.30 | 22.20 | 24.90 | 0.00 | - | 1 | 7 | 70.15% |
| VRT241220C00075000 | 2024-06-20 9:52AM EDT | 75.00 | 28.50 | 20.40 | 23.50 | 0.00 | - | 2 | 19 | 68.92% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 20.40 | 21.80 | 0.00 | - | 1 | 4 | 70.94% |
| VRT241220C00080000 | 2024-06-26 1:24PM EDT | 80.00 | 18.85 | 17.80 | 19.10 | 0.00 | - | 1 | 620 | 64.39% |
| VRT241220C00082500 | 2024-06-26 10:04AM EDT | 82.50 | 19.40 | 17.00 | 18.90 | 0.00 | - | - | 2 | 67.38% |
| VRT241220C00085000 | 2024-06-26 11:56AM EDT | 85.00 | 16.60 | 16.10 | 17.10 | 0.00 | - | 10 | 49 | 66.28% |
| VRT241220C00087500 | 2024-06-27 2:51PM EDT | 87.50 | 15.56 | 15.00 | 16.00 | +0.27 | +1.77% | 6 | 52 | 66.02% |
| VRT241220C00090000 | 2024-06-27 3:25PM EDT | 90.00 | 14.45 | 13.60 | 14.30 | +0.15 | +1.05% | 1 | 170 | 63.61% |
| VRT241220C00092500 | 2024-06-27 2:49PM EDT | 92.50 | 13.40 | 13.10 | 14.50 | -0.05 | -0.37% | 2 | 55 | 66.85% |
| VRT241220C00095000 | 2024-06-27 2:52PM EDT | 95.00 | 12.60 | 12.20 | 13.70 | +0.30 | +2.44% | 16 | 190 | 66.91% |
| VRT241220C00097500 | 2024-06-27 2:49PM EDT | 97.50 | 11.70 | 11.30 | 13.50 | -1.83 | -13.53% | 1 | 74 | 68.01% |
| VRT241220C00100000 | 2024-06-27 11:31AM EDT | 100.00 | 10.60 | 10.50 | 10.80 | -0.40 | -3.64% | 10 | 163 | 63.90% |
| VRT241220C00105000 | 2024-06-27 3:10PM EDT | 105.00 | 9.38 | 8.70 | 10.30 | -0.12 | -1.26% | 29 | 273 | 64.88% |
| VRT241220C00110000 | 2024-06-27 1:19PM EDT | 110.00 | 8.10 | 7.80 | 9.20 | +0.20 | +2.53% | 11 | 796 | 65.81% |
| VRT241220C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 11.05 | 6.70 | 7.00 | 0.00 | - | 6 | 47 | 63.20% |
| VRT241220C00120000 | 2024-06-26 11:45AM EDT | 120.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 58 | 1,667 | 63.01% |
| VRT241220C00125000 | 2024-06-21 1:35PM EDT | 125.00 | 6.20 | 4.50 | 6.30 | 0.00 | - | 39 | 483 | 64.45% |
| VRT241220C00130000 | 2024-06-26 10:12AM EDT | 130.00 | 5.20 | 4.30 | 5.40 | 0.00 | - | 2 | 174 | 65.22% |
| VRT241220C00135000 | 2024-06-26 11:20AM EDT | 135.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 10 | 137 | 63.10% |
| VRT241220C00140000 | 2024-06-26 1:30PM EDT | 140.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 14 | 870 | 63.17% |
| VRT241220C00145000 | 2024-06-25 11:30AM EDT | 145.00 | 3.90 | 2.50 | 3.40 | 0.00 | - | 1 | 29 | 63.46% |
| VRT241220C00150000 | 2024-06-26 11:08AM EDT | 150.00 | 2.60 | 2.45 | 2.60 | 0.00 | - | 2 | 7 | 63.21% |
| VRT241220C00155000 | 2024-06-24 10:59AM EDT | 155.00 | 2.90 | 1.25 | 3.80 | 0.00 | - | 1 | 4 | 65.67% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-06-24 10:11AM EDT | 45.00 | 0.74 | 0.40 | 1.15 | 0.00 | - | 1 | 23 | 62.89% |
| VRT241220P00047500 | 2024-06-26 3:52PM EDT | 47.50 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 5 | 60.55% |
| VRT241220P00050000 | 2024-06-21 10:42AM EDT | 50.00 | 1.45 | 1.00 | 2.35 | 0.00 | - | 4 | 32 | 66.33% |
| VRT241220P00055000 | 2024-06-26 11:43AM EDT | 55.00 | 2.10 | 1.70 | 2.05 | 0.00 | - | 2 | 625 | 59.18% |
| VRT241220P00060000 | 2024-06-26 12:17PM EDT | 60.00 | 3.00 | 2.75 | 3.00 | 0.00 | - | 23 | 655 | 58.70% |
| VRT241220P00065000 | 2024-06-27 12:10PM EDT | 65.00 | 4.20 | 4.00 | 4.30 | -0.50 | -10.64% | 3 | 295 | 58.14% |
| VRT241220P00067500 | 2024-06-18 10:00AM EDT | 67.50 | 4.80 | 4.80 | 5.10 | 0.00 | - | 1 | 31 | 58.15% |
| VRT241220P00070000 | 2024-06-25 11:20AM EDT | 70.00 | 5.40 | 5.60 | 7.00 | 0.00 | - | 3 | 136 | 60.69% |
| VRT241220P00072500 | 2024-06-26 10:46AM EDT | 72.50 | 6.60 | 6.50 | 6.90 | 0.00 | - | 5 | 37 | 57.65% |
| VRT241220P00075000 | 2024-06-24 2:23PM EDT | 75.00 | 7.80 | 7.50 | 7.90 | 0.00 | - | 2 | 297 | 57.45% |
| VRT241220P00077500 | 2024-06-20 9:42AM EDT | 77.50 | 6.90 | 8.50 | 9.40 | 0.00 | - | 1 | 9 | 58.04% |
| VRT241220P00080000 | 2024-06-26 12:39PM EDT | 80.00 | 9.90 | 9.70 | 10.10 | 0.00 | - | 12 | 206 | 56.87% |
| VRT241220P00082500 | 2024-06-24 3:18PM EDT | 82.50 | 10.77 | 11.00 | 11.30 | 0.00 | - | 3 | 17 | 56.75% |
| VRT241220P00085000 | 2024-06-26 2:42PM EDT | 85.00 | 12.30 | 12.20 | 12.40 | -0.50 | -3.91% | 6 | 192 | 55.88% |
| VRT241220P00087500 | 2024-06-27 3:54PM EDT | 87.50 | 13.70 | 13.60 | 13.80 | -0.35 | -2.49% | 28 | 74 | 55.79% |
| VRT241220P00090000 | 2024-06-27 12:45PM EDT | 90.00 | 15.10 | 15.00 | 15.20 | -0.45 | -2.89% | 6 | 79 | 55.38% |
| VRT241220P00092500 | 2024-06-18 3:08PM EDT | 92.50 | 13.94 | 15.10 | 18.50 | 0.00 | - | 21 | 75 | 55.96% |
| VRT241220P00095000 | 2024-06-27 9:47AM EDT | 95.00 | 18.00 | 17.20 | 19.40 | +2.90 | +19.21% | 4 | 222 | 55.42% |
| VRT241220P00097500 | 2024-06-18 11:30AM EDT | 97.50 | 18.30 | 18.30 | 20.20 | 0.00 | - | 35 | 100 | 52.31% |
| VRT241220P00100000 | 2024-06-26 12:17PM EDT | 100.00 | 21.70 | 21.40 | 21.90 | 0.00 | - | 1 | 18 | 55.03% |
| VRT241220P00105000 | 2024-05-28 12:06PM EDT | 105.00 | 16.35 | 24.90 | 25.40 | 0.00 | - | 9 | 116 | 54.30% |
| VRT241220P00110000 | 2024-06-26 11:10AM EDT | 110.00 | 29.20 | 27.40 | 29.10 | 0.00 | - | 1 | 71 | 50.74% |
| VRT241220P00115000 | 2024-06-03 11:08AM EDT | 115.00 | 27.30 | 31.30 | 34.00 | 0.00 | - | 31 | 31 | 52.28% |
| VRT241220P00120000 | 2024-06-21 12:41PM EDT | 120.00 | 35.90 | 35.10 | 38.20 | 0.00 | - | 3 | 33 | 51.09% |
| VRT241220P00125000 | 2024-06-25 12:48PM EDT | 125.00 | 38.50 | 39.40 | 43.10 | 0.00 | - | 2 | 23 | 52.44% |
| VRT241220P00130000 | 2024-06-26 12:43PM EDT | 130.00 | 45.05 | 45.00 | 45.90 | 0.00 | - | 3 | 17 | 50.77% |
| VRT241220P00145000 | 2024-05-29 10:00AM EDT | 145.00 | 45.50 | 57.90 | 59.80 | 0.00 | - | 1 | 1 | 54.37% |
