Marchés français ouverture 6 h 51 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0712 +0,0003 (+0,03 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 494,80 +677,73 (+1,19 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-06-13 2:12PM EDT | 20.00 | 74.54 | 65.80 | 69.70 | 0.00 | - | 2 | 7 | 124.22% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 81.40 | 85.00 | 0.00 | - | 2 | 15 | 456.54% |
| VRT250117C00025000 | 2024-06-11 2:14PM EDT | 25.00 | 65.67 | 61.10 | 64.80 | 0.00 | - | 5 | 6 | 111.13% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 62.60 | 65.80 | 0.00 | - | 20 | 16 | 161.72% |
| VRT250117C00030000 | 2024-06-24 11:14AM EDT | 30.00 | 59.36 | 57.00 | 59.10 | 0.00 | - | 8 | 101 | 98.05% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-06-21 10:50AM EDT | 35.00 | 53.07 | 51.70 | 55.40 | 0.00 | - | 2 | 21 | 93.31% |
| VRT250117C00037500 | 2024-05-28 12:29PM EDT | 37.50 | 69.80 | 49.30 | 51.60 | 0.00 | - | 4 | 101 | 77.78% |
| VRT250117C00040000 | 2024-06-24 3:44PM EDT | 40.00 | 50.99 | 47.80 | 49.40 | 0.00 | - | 1 | 72 | 82.06% |
| VRT250117C00042500 | 2024-06-20 3:44PM EDT | 42.50 | 50.43 | 44.90 | 48.10 | 0.00 | - | 9 | 45 | 81.42% |
| VRT250117C00045000 | 2024-06-20 1:41PM EDT | 45.00 | 47.53 | 43.30 | 45.30 | 0.00 | - | 1 | 83 | 79.22% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 44.60 | 47.00 | 0.00 | - | 1 | 80 | 107.26% |
| VRT250117C00050000 | 2024-06-25 3:20PM EDT | 50.00 | 43.81 | 39.30 | 41.90 | 0.00 | - | 26 | 1,858 | 80.26% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 197.47% |
| VRT250117C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 39.31 | 35.40 | 36.90 | 0.00 | - | 5 | 305 | 73.85% |
| VRT250117C00057500 | 2024-06-18 11:48AM EDT | 57.50 | 39.46 | 33.60 | 34.00 | 0.00 | - | 1 | 39 | 69.81% |
| VRT250117C00060000 | 2024-06-27 12:22PM EDT | 60.00 | 31.90 | 30.60 | 32.90 | +0.63 | +2.01% | 2 | 6,674 | 67.75% |
| VRT250117C00062500 | 2024-06-25 10:49AM EDT | 62.50 | 32.60 | 28.80 | 31.80 | 0.00 | - | 1 | 96 | 69.04% |
| VRT250117C00065000 | 2024-06-25 10:15AM EDT | 65.00 | 31.10 | 27.80 | 29.60 | 0.00 | - | 1 | 183 | 68.96% |
| VRT250117C00067500 | 2024-06-17 11:05AM EDT | 67.50 | 28.30 | 26.50 | 27.80 | 0.00 | - | 1 | 30 | 68.77% |
| VRT250117C00070000 | 2024-06-27 12:45PM EDT | 70.00 | 25.50 | 24.70 | 25.40 | +0.20 | +0.79% | 16 | 2,808 | 65.59% |
| VRT250117C00072500 | 2024-06-25 11:16AM EDT | 72.50 | 26.30 | 23.30 | 23.90 | 0.00 | - | 1 | 125 | 65.39% |
| VRT250117C00075000 | 2024-06-26 1:27PM EDT | 75.00 | 22.09 | 22.10 | 23.80 | 0.00 | - | 25 | 417 | 68.49% |
| VRT250117C00077500 | 2024-06-25 11:06AM EDT | 77.50 | 23.20 | 20.70 | 21.70 | 0.00 | - | 1 | 121 | 66.32% |
| VRT250117C00080000 | 2024-06-25 2:54PM EDT | 80.00 | 22.73 | 19.40 | 21.70 | 0.00 | - | 2 | 796 | 68.63% |
| VRT250117C00082500 | 2024-06-25 12:12PM EDT | 82.50 | 21.59 | 18.20 | 18.60 | 0.00 | - | 11 | 151 | 64.42% |
| VRT250117C00085000 | 2024-06-27 11:27AM EDT | 85.00 | 17.50 | 16.80 | 18.90 | +0.06 | +0.34% | 209 | 6,686 | 66.58% |
| VRT250117C00087500 | 2024-06-26 11:51AM EDT | 87.50 | 16.06 | 16.00 | 17.70 | 0.00 | - | 16 | 301 | 66.66% |
| VRT250117C00090000 | 2024-06-27 2:43PM EDT | 90.00 | 15.40 | 15.10 | 15.50 | 0.00 | - | 105 | 1,190 | 64.36% |
| VRT250117C00092500 | 2024-06-27 10:11AM EDT | 92.50 | 14.60 | 14.10 | 15.50 | +0.25 | +1.74% | 22 | 88 | 65.97% |
| VRT250117C00095000 | 2024-06-27 10:23AM EDT | 95.00 | 13.62 | 13.10 | 14.50 | +0.02 | +0.15% | 29 | 648 | 65.43% |
| VRT250117C00097500 | 2024-06-27 12:17PM EDT | 97.50 | 12.60 | 12.30 | 13.30 | -2.43 | -16.17% | 4 | 169 | 64.71% |
| VRT250117C00100000 | 2024-06-26 2:59PM EDT | 100.00 | 11.50 | 11.50 | 12.70 | 0.00 | - | 103 | 1,467 | 64.97% |
| VRT250117C00105000 | 2024-06-27 10:13AM EDT | 105.00 | 10.37 | 10.00 | 10.30 | +0.27 | +2.67% | 1 | 1,869 | 62.82% |
| VRT250117C00110000 | 2024-06-27 3:57PM EDT | 110.00 | 9.00 | 8.80 | 9.00 | -0.20 | -2.17% | 3 | 1,156 | 62.73% |
| VRT250117C00115000 | 2024-06-26 2:52PM EDT | 115.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 25 | 431 | 62.45% |
| VRT250117C00120000 | 2024-06-27 3:32PM EDT | 120.00 | 6.90 | 6.60 | 7.70 | +0.15 | +2.22% | 2 | 467 | 63.93% |
| VRT250117C00125000 | 2024-06-25 11:31AM EDT | 125.00 | 7.67 | 5.80 | 6.00 | 0.00 | - | 1 | 917 | 62.13% |
| VRT250117C00130000 | 2024-06-27 9:34AM EDT | 130.00 | 5.60 | 5.10 | 5.30 | -0.20 | -3.45% | 1 | 873 | 62.25% |
| VRT250117C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 7.75 | 4.40 | 5.20 | 0.00 | - | 6 | 321 | 63.42% |
| VRT250117C00140000 | 2024-06-27 2:53PM EDT | 140.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 15 | 2,340 | 62.22% |
| VRT250117C00145000 | 2024-06-26 11:08AM EDT | 145.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 12 | 302 | 62.15% |
| VRT250117C00150000 | 2024-06-27 1:00PM EDT | 150.00 | 3.20 | 3.00 | 3.20 | +0.05 | +1.59% | 11 | 204 | 62.31% |
| VRT250117C00155000 | 2024-06-27 10:40AM EDT | 155.00 | 2.80 | 2.60 | 2.85 | +0.05 | +1.82% | 3 | 8,708 | 62.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-06-24 3:21PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 81.84% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.60 | 0.00 | - | 44 | 75 | 87.74% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 81.35% |
| VRT250117P00030000 | 2024-06-20 12:05PM EDT | 30.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 3,030 | 74.61% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 78.86% |
| VRT250117P00035000 | 2024-06-11 2:12PM EDT | 35.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 2 | 63 | 68.70% |
| VRT250117P00037500 | 2024-06-14 3:48PM EDT | 37.50 | 0.50 | 0.20 | 0.90 | 0.00 | - | 1 | 480 | 67.24% |
| VRT250117P00040000 | 2024-06-24 10:29AM EDT | 40.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 10 | 559 | 59.57% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.45 | 1.05 | 0.00 | - | 5 | 135 | 62.31% |
| VRT250117P00045000 | 2024-06-27 2:02PM EDT | 45.00 | 0.90 | 0.70 | 1.45 | -0.10 | -10.00% | 3 | 245 | 63.14% |
| VRT250117P00047500 | 2024-06-17 3:52PM EDT | 47.50 | 1.30 | 1.05 | 1.25 | 0.00 | - | 2 | 2,387 | 59.77% |
| VRT250117P00050000 | 2024-06-21 9:39AM EDT | 50.00 | 1.65 | 1.30 | 2.30 | 0.00 | - | 11 | 918 | 62.94% |
| VRT250117P00052500 | 2024-06-24 10:49AM EDT | 52.50 | 2.00 | 1.70 | 1.90 | 0.00 | - | 2 | 790 | 58.52% |
| VRT250117P00055000 | 2024-06-26 1:53PM EDT | 55.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 2 | 560 | 57.87% |
| VRT250117P00057500 | 2024-06-21 11:52AM EDT | 57.50 | 3.00 | 2.60 | 2.80 | 0.00 | - | 12 | 735 | 57.58% |
| VRT250117P00060000 | 2024-06-27 9:50AM EDT | 60.00 | 3.25 | 3.20 | 3.40 | -0.15 | -4.41% | 10 | 839 | 57.52% |
| VRT250117P00062500 | 2024-06-25 12:20PM EDT | 62.50 | 3.60 | 3.80 | 4.10 | 0.00 | - | 1 | 648 | 57.28% |
| VRT250117P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 4.22 | 4.50 | 6.00 | 0.00 | - | 5 | 527 | 60.33% |
| VRT250117P00067500 | 2024-06-20 12:55PM EDT | 67.50 | 5.20 | 5.30 | 5.80 | 0.00 | - | 4 | 1,183 | 57.24% |
| VRT250117P00070000 | 2024-06-27 1:27PM EDT | 70.00 | 6.20 | 6.20 | 6.50 | -0.20 | -3.13% | 2 | 772 | 56.62% |
| VRT250117P00072500 | 2024-06-24 3:32PM EDT | 72.50 | 7.10 | 7.10 | 7.40 | 0.00 | - | 4 | 117 | 56.16% |
| VRT250117P00075000 | 2024-06-24 12:50PM EDT | 75.00 | 8.10 | 8.10 | 9.40 | 0.00 | - | 1 | 511 | 58.10% |
| VRT250117P00077500 | 2024-06-25 11:43AM EDT | 77.50 | 8.80 | 9.20 | 10.00 | 0.00 | - | 3 | 233 | 56.73% |
| VRT250117P00080000 | 2024-06-26 1:24PM EDT | 80.00 | 10.80 | 10.40 | 10.70 | 0.00 | - | 18 | 542 | 55.55% |
| VRT250117P00082500 | 2024-06-26 10:41AM EDT | 82.50 | 11.65 | 11.60 | 12.60 | 0.00 | - | 2 | 492 | 56.59% |
| VRT250117P00085000 | 2024-06-27 12:45PM EDT | 85.00 | 13.00 | 12.90 | 13.10 | +0.50 | +4.00% | 18 | 186 | 54.70% |
| VRT250117P00087500 | 2024-06-25 3:13PM EDT | 87.50 | 13.20 | 14.30 | 14.50 | 0.00 | - | 3 | 436 | 54.57% |
| VRT250117P00090000 | 2024-06-27 3:44PM EDT | 90.00 | 15.70 | 15.70 | 15.90 | +0.58 | +3.84% | 257 | 563 | 54.16% |
| VRT250117P00092500 | 2024-06-25 12:38PM EDT | 92.50 | 16.03 | 17.20 | 18.10 | 0.00 | - | 33 | 585 | 55.26% |
| VRT250117P00095000 | 2024-06-18 2:34PM EDT | 95.00 | 16.30 | 18.80 | 20.20 | 0.00 | - | 1 | 201 | 56.11% |
| VRT250117P00097500 | 2024-06-25 11:57AM EDT | 97.50 | 19.03 | 18.40 | 21.10 | 0.00 | - | 458 | 541 | 50.54% |
| VRT250117P00100000 | 2024-06-26 12:55PM EDT | 100.00 | 22.70 | 20.10 | 22.50 | 0.00 | - | 4 | 750 | 54.44% |
| VRT250117P00105000 | 2024-06-12 2:06PM EDT | 105.00 | 23.77 | 24.60 | 26.70 | 0.00 | - | 2 | 62 | 52.46% |
| VRT250117P00110000 | 2024-06-06 11:57AM EDT | 110.00 | 28.90 | 28.40 | 29.70 | 0.00 | - | 1 | 92 | 50.57% |
| VRT250117P00115000 | 2024-05-31 3:32PM EDT | 115.00 | 27.30 | 32.70 | 35.20 | 0.00 | - | 6 | 34 | 54.36% |
| VRT250117P00120000 | 2024-06-25 11:34AM EDT | 120.00 | 34.90 | 36.00 | 37.50 | 0.00 | - | 1 | 44 | 51.61% |
| VRT250117P00125000 | 2024-06-21 3:27PM EDT | 125.00 | 40.40 | 40.70 | 42.40 | 0.00 | - | 2 | 62 | 50.31% |
| VRT250117P00130000 | 2024-06-21 3:29PM EDT | 130.00 | 44.43 | 44.80 | 47.60 | 0.00 | - | 2 | 3 | 51.54% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 48.50 | 49.60 | 0.00 | - | 1 | 6 | 0.00% |
| VRT250117P00150000 | 2024-06-04 10:04AM EDT | 150.00 | 60.80 | 63.70 | 64.90 | 0.00 | - | 1 | 1 | 53.55% |
