Marchés français ouverture 6 h 51 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
87,39 +0,51 (+0,59 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT250117C000200002024-06-13 2:12PM EDT20.0074.5465.8069.700.00-27124.22%
VRT250117C000225002024-04-29 9:33AM EDT22.5070.7081.4085.000.00-215456.54%
VRT250117C000250002024-06-11 2:14PM EDT25.0065.6761.1064.800.00-56111.13%
VRT250117C000275002024-05-21 1:33PM EDT27.5073.1862.6065.800.00-2016161.72%
VRT250117C000300002024-06-24 11:14AM EDT30.0059.3657.0059.100.00-810198.05%
VRT250117C000325002024-02-29 10:30AM EDT32.5035.7048.7053.300.00-1200.00%
VRT250117C000350002024-06-21 10:50AM EDT35.0053.0751.7055.400.00-22193.31%
VRT250117C000375002024-05-28 12:29PM EDT37.5069.8049.3051.600.00-410177.78%
VRT250117C000400002024-06-24 3:44PM EDT40.0050.9947.8049.400.00-17282.06%
VRT250117C000425002024-06-20 3:44PM EDT42.5050.4344.9048.100.00-94581.42%
VRT250117C000450002024-06-20 1:41PM EDT45.0047.5343.3045.300.00-18379.22%
VRT250117C000475002024-05-16 3:30PM EDT47.5054.0044.6047.000.00-180107.26%
VRT250117C000500002024-06-25 3:20PM EDT50.0043.8139.3041.900.00-261,85880.26%
VRT250117C000525002024-04-25 1:57PM EDT52.5042.8455.2057.900.00-186197.47%
VRT250117C000550002024-06-26 9:30AM EDT55.0039.3135.4036.900.00-530573.85%
VRT250117C000575002024-06-18 11:48AM EDT57.5039.4633.6034.000.00-13969.81%
VRT250117C000600002024-06-27 12:22PM EDT60.0031.9030.6032.90+0.63+2.01%26,67467.75%
VRT250117C000625002024-06-25 10:49AM EDT62.5032.6028.8031.800.00-19669.04%
VRT250117C000650002024-06-25 10:15AM EDT65.0031.1027.8029.600.00-118368.96%
VRT250117C000675002024-06-17 11:05AM EDT67.5028.3026.5027.800.00-13068.77%
VRT250117C000700002024-06-27 12:45PM EDT70.0025.5024.7025.40+0.20+0.79%162,80865.59%
VRT250117C000725002024-06-25 11:16AM EDT72.5026.3023.3023.900.00-112565.39%
VRT250117C000750002024-06-26 1:27PM EDT75.0022.0922.1023.800.00-2541768.49%
VRT250117C000775002024-06-25 11:06AM EDT77.5023.2020.7021.700.00-112166.32%
VRT250117C000800002024-06-25 2:54PM EDT80.0022.7319.4021.700.00-279668.63%
VRT250117C000825002024-06-25 12:12PM EDT82.5021.5918.2018.600.00-1115164.42%
VRT250117C000850002024-06-27 11:27AM EDT85.0017.5016.8018.90+0.06+0.34%2096,68666.58%
VRT250117C000875002024-06-26 11:51AM EDT87.5016.0616.0017.700.00-1630166.66%
VRT250117C000900002024-06-27 2:43PM EDT90.0015.4015.1015.500.00-1051,19064.36%
VRT250117C000925002024-06-27 10:11AM EDT92.5014.6014.1015.50+0.25+1.74%228865.97%
VRT250117C000950002024-06-27 10:23AM EDT95.0013.6213.1014.50+0.02+0.15%2964865.43%
VRT250117C000975002024-06-27 12:17PM EDT97.5012.6012.3013.30-2.43-16.17%416964.71%
VRT250117C001000002024-06-26 2:59PM EDT100.0011.5011.5012.700.00-1031,46764.97%
VRT250117C001050002024-06-27 10:13AM EDT105.0010.3710.0010.30+0.27+2.67%11,86962.82%
VRT250117C001100002024-06-27 3:57PM EDT110.009.008.809.00-0.20-2.17%31,15662.73%
VRT250117C001150002024-06-26 2:52PM EDT115.007.707.607.900.00-2543162.45%
VRT250117C001200002024-06-27 3:32PM EDT120.006.906.607.70+0.15+2.22%246763.93%
VRT250117C001250002024-06-25 11:31AM EDT125.007.675.806.000.00-191762.13%
VRT250117C001300002024-06-27 9:34AM EDT130.005.605.105.30-0.20-3.45%187362.25%
VRT250117C001350002024-06-20 9:30AM EDT135.007.754.405.200.00-632163.42%
VRT250117C001400002024-06-27 2:53PM EDT140.004.103.904.100.00-152,34062.22%
VRT250117C001450002024-06-26 11:08AM EDT145.003.603.403.600.00-1230262.15%
VRT250117C001500002024-06-27 1:00PM EDT150.003.203.003.20+0.05+1.59%1120462.31%
VRT250117C001550002024-06-27 10:40AM EDT155.002.802.602.85+0.05+1.82%38,70862.31%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT250117P000200002024-06-24 3:21PM EDT20.000.070.000.000.00-106850.00%
VRT250117P000225002024-05-07 10:24AM EDT22.500.050.000.250.00-42381.84%
VRT250117P000250002024-05-22 12:45PM EDT25.000.210.050.600.00-447587.74%
VRT250117P000275002024-03-18 11:15AM EDT27.500.410.050.600.00-36181.35%
VRT250117P000300002024-06-20 12:05PM EDT30.000.300.100.500.00-23,03074.61%
VRT250117P000325002024-03-21 10:18AM EDT32.500.500.400.800.00-426878.86%
VRT250117P000350002024-06-11 2:12PM EDT35.000.400.150.700.00-26368.70%
VRT250117P000375002024-06-14 3:48PM EDT37.500.500.200.900.00-148067.24%
VRT250117P000400002024-06-24 10:29AM EDT40.000.650.000.850.00-1055959.57%
VRT250117P000425002024-05-20 9:55AM EDT42.500.580.451.050.00-513562.31%
VRT250117P000450002024-06-27 2:02PM EDT45.000.900.701.45-0.10-10.00%324563.14%
VRT250117P000475002024-06-17 3:52PM EDT47.501.301.051.250.00-22,38759.77%
VRT250117P000500002024-06-21 9:39AM EDT50.001.651.302.300.00-1191862.94%
VRT250117P000525002024-06-24 10:49AM EDT52.502.001.701.900.00-279058.52%
VRT250117P000550002024-06-26 1:53PM EDT55.002.302.102.300.00-256057.87%
VRT250117P000575002024-06-21 11:52AM EDT57.503.002.602.800.00-1273557.58%
VRT250117P000600002024-06-27 9:50AM EDT60.003.253.203.40-0.15-4.41%1083957.52%
VRT250117P000625002024-06-25 12:20PM EDT62.503.603.804.100.00-164857.28%
VRT250117P000650002024-06-25 12:15PM EDT65.004.224.506.000.00-552760.33%
VRT250117P000675002024-06-20 12:55PM EDT67.505.205.305.800.00-41,18357.24%
VRT250117P000700002024-06-27 1:27PM EDT70.006.206.206.50-0.20-3.13%277256.62%
VRT250117P000725002024-06-24 3:32PM EDT72.507.107.107.400.00-411756.16%
VRT250117P000750002024-06-24 12:50PM EDT75.008.108.109.400.00-151158.10%
VRT250117P000775002024-06-25 11:43AM EDT77.508.809.2010.000.00-323356.73%
VRT250117P000800002024-06-26 1:24PM EDT80.0010.8010.4010.700.00-1854255.55%
VRT250117P000825002024-06-26 10:41AM EDT82.5011.6511.6012.600.00-249256.59%
VRT250117P000850002024-06-27 12:45PM EDT85.0013.0012.9013.10+0.50+4.00%1818654.70%
VRT250117P000875002024-06-25 3:13PM EDT87.5013.2014.3014.500.00-343654.57%
VRT250117P000900002024-06-27 3:44PM EDT90.0015.7015.7015.90+0.58+3.84%25756354.16%
VRT250117P000925002024-06-25 12:38PM EDT92.5016.0317.2018.100.00-3358555.26%
VRT250117P000950002024-06-18 2:34PM EDT95.0016.3018.8020.200.00-120156.11%
VRT250117P000975002024-06-25 11:57AM EDT97.5019.0318.4021.100.00-45854150.54%
VRT250117P001000002024-06-26 12:55PM EDT100.0022.7020.1022.500.00-475054.44%
VRT250117P001050002024-06-12 2:06PM EDT105.0023.7724.6026.700.00-26252.46%
VRT250117P001100002024-06-06 11:57AM EDT110.0028.9028.4029.700.00-19250.57%
VRT250117P001150002024-05-31 3:32PM EDT115.0027.3032.7035.200.00-63454.36%
VRT250117P001200002024-06-25 11:34AM EDT120.0034.9036.0037.500.00-14451.61%
VRT250117P001250002024-06-21 3:27PM EDT125.0040.4040.7042.400.00-26250.31%
VRT250117P001300002024-06-21 3:29PM EDT130.0044.4344.8047.600.00-2351.54%
VRT250117P001400002024-05-14 10:17AM EDT140.0048.0048.5049.600.00-160.00%
VRT250117P001500002024-06-04 10:04AM EDT150.0060.8063.7064.900.00-1153.55%