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
61 747,65 -57,05 (-0,09 %)
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 | 2024-05-24 10:00AM EDT | 40.00 | 64.50 | 52.10 | 54.20 | 0.00 | - | 1 | 7 | 88.33% |
| VRT241220C00047500 | 2024-06-14 9:56AM EDT | 47.50 | 50.00 | 45.40 | 47.30 | -6.84 | -12.03% | 1 | 1 | 80.44% |
| VRT241220C00050000 | 2024-06-06 11:41AM EDT | 50.00 | 42.30 | 42.60 | 44.50 | 0.00 | - | - | 1 | 72.27% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 44.80 | 48.40 | 0.00 | - | 1 | 0 | 121.05% |
| VRT241220C00060000 | 2024-06-12 10:25AM EDT | 60.00 | 38.80 | 35.30 | 36.00 | 0.00 | - | 1 | 34 | 70.52% |
| VRT241220C00065000 | 2024-06-12 11:17AM EDT | 65.00 | 32.77 | 30.20 | 32.30 | 0.00 | - | 1 | 2 | 64.88% |
| VRT241220C00067500 | 2024-06-13 9:47AM EDT | 67.50 | 31.60 | 29.30 | 30.50 | 0.00 | - | 3 | 5 | 66.81% |
| VRT241220C00070000 | 2024-06-05 12:54PM EDT | 70.00 | 34.74 | 27.10 | 30.60 | 0.00 | - | 1 | 25 | 69.67% |
| VRT241220C00072500 | 2024-05-23 1:00PM EDT | 72.50 | 36.55 | 26.50 | 28.50 | 0.00 | - | 1 | 6 | 70.40% |
| VRT241220C00075000 | 2024-05-31 1:33PM EDT | 75.00 | 28.50 | 25.20 | 25.60 | 0.00 | - | 2 | 18 | 67.20% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 20.40 | 21.80 | 0.00 | - | 1 | 4 | 53.88% |
| VRT241220C00080000 | 2024-06-14 3:42PM EDT | 80.00 | 22.75 | 22.40 | 22.70 | -0.05 | -0.22% | 11 | 598 | 66.57% |
| VRT241220C00082500 | 2024-05-14 10:14AM EDT | 82.50 | 24.20 | 22.60 | 23.00 | 0.00 | - | - | 1 | 72.96% |
| VRT241220C00085000 | 2024-06-10 10:48AM EDT | 85.00 | 20.00 | 19.80 | 20.10 | 0.00 | - | 10 | 20 | 65.97% |
| VRT241220C00087500 | 2024-06-10 10:23AM EDT | 87.50 | 18.70 | 18.60 | 18.90 | +0.50 | +2.75% | 1 | 32 | 65.72% |
| VRT241220C00090000 | 2024-06-14 3:42PM EDT | 90.00 | 17.70 | 17.50 | 19.10 | -3.10 | -14.90% | 2 | 143 | 68.22% |
| VRT241220C00092500 | 2024-06-14 1:03PM EDT | 92.50 | 16.72 | 16.40 | 16.70 | -0.58 | -3.35% | 5 | 26 | 65.34% |
| VRT241220C00095000 | 2024-06-13 2:31PM EDT | 95.00 | 16.90 | 15.40 | 15.70 | 0.00 | - | 9 | 163 | 65.22% |
| VRT241220C00097500 | 2024-06-13 3:45PM EDT | 97.50 | 15.60 | 13.90 | 14.70 | -1.10 | -6.59% | 1 | 86 | 63.93% |
| VRT241220C00100000 | 2024-06-14 3:42PM EDT | 100.00 | 13.80 | 13.10 | 13.80 | -2.20 | -13.75% | 27 | 167 | 63.99% |
| VRT241220C00105000 | 2024-06-14 3:06PM EDT | 105.00 | 12.25 | 11.90 | 12.20 | -1.95 | -13.73% | 2 | 241 | 64.70% |
| VRT241220C00110000 | 2024-06-14 2:42PM EDT | 110.00 | 10.80 | 10.40 | 10.70 | +0.24 | +2.27% | 4 | 143 | 64.33% |
| VRT241220C00115000 | 2024-06-12 1:51PM EDT | 115.00 | 8.85 | 9.20 | 9.40 | 0.00 | - | 31 | 46 | 64.31% |
| VRT241220C00120000 | 2024-06-13 1:57PM EDT | 120.00 | 8.90 | 8.00 | 8.30 | 0.00 | - | 10 | 1,653 | 64.10% |
| VRT241220C00125000 | 2024-06-14 1:50PM EDT | 125.00 | 7.40 | 7.10 | 7.30 | +0.40 | +5.71% | 1 | 439 | 64.18% |
| VRT241220C00130000 | 2024-06-14 3:57PM EDT | 130.00 | 6.30 | 6.20 | 6.40 | -0.34 | -5.12% | 3 | 173 | 63.98% |
| VRT241220C00135000 | 2024-06-06 1:36PM EDT | 135.00 | 4.93 | 5.20 | 5.70 | 0.00 | - | 61 | 137 | 63.52% |
| VRT241220C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 4.50 | 4.30 | 5.00 | 0.00 | - | 1 | 859 | 62.81% |
| VRT241220C00145000 | 2024-06-11 12:36PM EDT | 145.00 | 3.68 | 4.20 | 4.50 | 0.00 | - | 1 | 30 | 64.20% |
| VRT241220C00150000 | 2024-06-06 1:00PM EDT | 150.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | - | 4 | 63.99% |
| VRT241220C00155000 | 2024-06-14 3:27PM EDT | 155.00 | 3.45 | 3.30 | 3.50 | +0.19 | +5.83% | 2 | 3 | 64.28% |
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 | 2024-05-29 9:31AM EDT | 45.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 20 | 22 | 68.85% |
| VRT241220P00047500 | 2024-05-24 2:11PM EDT | 47.50 | 0.55 | 0.00 | 2.95 | 0.00 | - | 4 | 4 | 70.19% |
| VRT241220P00050000 | 2024-06-05 11:30AM EDT | 50.00 | 0.95 | 1.05 | 1.25 | 0.00 | - | 1 | 30 | 61.47% |
| VRT241220P00055000 | 2024-06-12 12:34PM EDT | 55.00 | 1.80 | 1.65 | 1.90 | +0.15 | +9.09% | 1 | 244 | 60.23% |
| VRT241220P00060000 | 2024-06-12 1:51PM EDT | 60.00 | 2.70 | 2.55 | 2.80 | 0.00 | - | 2 | 646 | 59.62% |
| VRT241220P00065000 | 2024-06-13 2:58PM EDT | 65.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 288 | 58.84% |
| VRT241220P00067500 | 2024-06-05 11:42AM EDT | 67.50 | 3.70 | 4.40 | 4.90 | 0.00 | - | 1 | 30 | 59.57% |
| VRT241220P00070000 | 2024-06-12 2:59PM EDT | 70.00 | 5.30 | 5.10 | 7.20 | 0.00 | - | 12 | 131 | 63.28% |
| VRT241220P00072500 | 2024-06-05 1:21PM EDT | 72.50 | 4.88 | 6.00 | 6.20 | 0.00 | - | 40 | 33 | 58.30% |
| VRT241220P00075000 | 2024-06-14 12:44PM EDT | 75.00 | 7.10 | 6.90 | 7.10 | +0.85 | +13.60% | 1 | 182 | 58.06% |
| VRT241220P00077500 | 2024-05-31 11:02AM EDT | 77.50 | 7.20 | 7.80 | 8.10 | 0.00 | - | 1 | 10 | 57.72% |
| VRT241220P00080000 | 2024-06-14 11:25AM EDT | 80.00 | 9.05 | 8.90 | 9.10 | +0.05 | +0.56% | 1 | 196 | 57.52% |
| VRT241220P00082500 | 2024-06-12 1:03PM EDT | 82.50 | 9.70 | 10.00 | 10.20 | 0.00 | - | 1 | 8 | 57.23% |
| VRT241220P00085000 | 2024-06-14 11:14AM EDT | 85.00 | 11.55 | 11.10 | 11.40 | +0.65 | +5.96% | 2 | 173 | 56.85% |
| VRT241220P00087500 | 2024-06-12 2:29PM EDT | 87.50 | 12.20 | 12.40 | 12.70 | 0.00 | - | 8 | 46 | 56.82% |
| VRT241220P00090000 | 2024-06-13 1:41PM EDT | 90.00 | 12.70 | 13.70 | 14.00 | 0.00 | - | 2 | 49 | 56.51% |
| VRT241220P00092500 | 2024-06-14 12:35PM EDT | 92.50 | 15.70 | 15.10 | 15.40 | +1.60 | +11.35% | 4 | 58 | 56.34% |
| VRT241220P00095000 | 2024-06-13 11:14AM EDT | 95.00 | 16.80 | 16.20 | 16.80 | +0.50 | +3.07% | 11 | 145 | 55.34% |
| VRT241220P00097500 | 2024-06-07 11:32AM EDT | 97.50 | 21.14 | 18.10 | 18.40 | 0.00 | - | 9 | 66 | 56.03% |
| VRT241220P00100000 | 2024-06-13 12:02PM EDT | 100.00 | 18.90 | 19.30 | 20.00 | 0.00 | - | 1 | 17 | 55.15% |
| VRT241220P00105000 | 2024-05-28 12:06PM EDT | 105.00 | 16.35 | 22.90 | 23.30 | 0.00 | - | 9 | 116 | 55.23% |
| VRT241220P00110000 | 2024-06-14 10:29AM EDT | 110.00 | 25.50 | 26.40 | 27.20 | -0.20 | -0.78% | 1 | 70 | 55.48% |
| VRT241220P00115000 | 2024-06-03 11:08AM EDT | 115.00 | 27.30 | 28.60 | 31.00 | 0.00 | - | 31 | 31 | 52.10% |
| VRT241220P00120000 | 2024-06-13 12:07PM EDT | 120.00 | 32.80 | 32.80 | 35.20 | 0.00 | - | 1 | 32 | 52.89% |
| VRT241220P00125000 | 2024-06-11 2:57PM EDT | 125.00 | 39.00 | 36.90 | 38.50 | 0.00 | - | 2 | 18 | 50.75% |
| VRT241220P00130000 | 2024-06-11 12:53PM EDT | 130.00 | 44.00 | 40.20 | 42.70 | 0.00 | - | 1 | 6 | 54.21% |
| VRT241220P00145000 | 2024-05-29 10:00AM EDT | 145.00 | 45.50 | 54.00 | 57.10 | 0.00 | - | 1 | 1 | 50.77% |
