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
61 648,13 -116,82 (-0,19 %)
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 | 70.50 | 73.60 | 0.00 | - | 2 | 7 | 113.28% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 81.40 | 85.00 | 0.00 | - | 2 | 15 | 333.37% |
| VRT250117C00025000 | 2024-06-11 2:14PM EDT | 25.00 | 65.67 | 66.20 | 68.70 | 0.00 | - | 5 | 6 | 108.50% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 63.80 | 66.70 | 0.00 | - | 20 | 16 | 107.47% |
| VRT250117C00030000 | 2024-05-30 11:03AM EDT | 30.00 | 74.45 | 60.80 | 64.20 | 0.00 | - | 1 | 88 | 95.21% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-04-22 11:21AM EDT | 35.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00037500 | 2024-05-28 12:29PM EDT | 37.50 | 69.80 | 54.60 | 56.40 | 0.00 | - | 4 | 101 | 85.79% |
| VRT250117C00040000 | 2024-06-11 1:49PM EDT | 40.00 | 51.10 | 52.60 | 54.20 | 0.00 | - | 1 | 72 | 85.62% |
| VRT250117C00042500 | 2024-05-31 2:01PM EDT | 42.50 | 54.70 | 49.20 | 52.00 | 0.00 | - | 9 | 50 | 76.56% |
| VRT250117C00045000 | 2024-06-13 1:39PM EDT | 45.00 | 50.90 | 46.80 | 49.80 | 0.00 | - | 1 | 82 | 74.07% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 44.60 | 47.00 | 0.00 | - | 1 | 80 | 69.36% |
| VRT250117C00050000 | 2024-06-13 2:11PM EDT | 50.00 | 46.68 | 42.90 | 46.10 | 0.00 | - | 11 | 1,860 | 76.09% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 166.21% |
| VRT250117C00055000 | 2024-06-04 10:10AM EDT | 55.00 | 39.88 | 39.40 | 41.80 | 0.00 | - | 10 | 300 | 74.83% |
| VRT250117C00057500 | 2024-06-13 3:56PM EDT | 57.50 | 42.34 | 38.00 | 38.60 | 0.00 | - | 2 | 39 | 71.39% |
| VRT250117C00060000 | 2024-06-14 10:16AM EDT | 60.00 | 36.60 | 35.30 | 37.40 | -3.77 | -9.34% | 3 | 6,675 | 70.20% |
| VRT250117C00062500 | 2024-06-07 11:51AM EDT | 62.50 | 30.60 | 32.90 | 34.80 | 0.00 | - | 2 | 97 | 65.58% |
| VRT250117C00065000 | 2024-06-13 9:43AM EDT | 65.00 | 34.00 | 32.60 | 33.00 | 0.00 | - | 5 | 183 | 69.08% |
| VRT250117C00067500 | 2024-06-07 11:44AM EDT | 67.50 | 27.30 | 29.20 | 31.30 | 0.00 | - | 1 | 31 | 64.15% |
| VRT250117C00070000 | 2024-06-14 10:22AM EDT | 70.00 | 31.40 | 29.20 | 30.70 | +1.86 | +6.30% | 4 | 2,807 | 70.29% |
| VRT250117C00072500 | 2024-06-07 9:35AM EDT | 72.50 | 24.00 | 26.70 | 29.80 | 0.00 | - | 1 | 126 | 69.10% |
| VRT250117C00075000 | 2024-06-13 2:44PM EDT | 75.00 | 28.53 | 25.30 | 26.90 | 0.00 | - | 1 | 435 | 65.77% |
| VRT250117C00077500 | 2024-06-07 11:56AM EDT | 77.50 | 22.50 | 24.10 | 25.10 | 0.00 | - | 4 | 120 | 65.17% |
| VRT250117C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 23.50 | 21.60 | 23.70 | -2.22 | -8.63% | 10 | 847 | 62.51% |
| VRT250117C00082500 | 2024-06-13 9:37AM EDT | 82.50 | 23.50 | 22.10 | 22.40 | 0.00 | - | 1 | 160 | 65.89% |
| VRT250117C00085000 | 2024-06-14 3:05PM EDT | 85.00 | 21.40 | 20.80 | 21.10 | -1.40 | -6.14% | 14 | 6,682 | 65.40% |
| VRT250117C00087500 | 2024-06-13 2:59PM EDT | 87.50 | 21.60 | 18.70 | 21.40 | 0.00 | - | 11 | 258 | 66.22% |
| VRT250117C00090000 | 2024-06-14 1:02PM EDT | 90.00 | 18.79 | 17.90 | 18.80 | -2.66 | -12.40% | 11 | 1,065 | 63.83% |
| VRT250117C00092500 | 2024-06-14 1:29PM EDT | 92.50 | 18.00 | 17.40 | 17.70 | -0.75 | -4.00% | 14 | 75 | 64.61% |
| VRT250117C00095000 | 2024-06-14 11:02AM EDT | 95.00 | 16.30 | 15.60 | 16.70 | -2.71 | -14.26% | 22 | 614 | 63.01% |
| VRT250117C00097500 | 2024-06-14 9:37AM EDT | 97.50 | 17.40 | 15.50 | 15.80 | +0.37 | +2.17% | 2 | 157 | 64.48% |
| VRT250117C00100000 | 2024-06-14 2:38PM EDT | 100.00 | 15.07 | 14.40 | 15.90 | -1.67 | -9.98% | 20 | 1,402 | 65.77% |
| VRT250117C00105000 | 2024-06-14 2:40PM EDT | 105.00 | 13.40 | 12.90 | 13.20 | -0.90 | -6.29% | 2 | 1,770 | 63.92% |
| VRT250117C00110000 | 2024-06-14 2:36PM EDT | 110.00 | 11.60 | 11.40 | 11.60 | -1.60 | -12.12% | 59 | 1,233 | 63.44% |
| VRT250117C00115000 | 2024-06-14 10:04AM EDT | 115.00 | 11.26 | 10.00 | 10.30 | -0.44 | -3.76% | 12 | 530 | 63.12% |
| VRT250117C00120000 | 2024-06-14 3:57PM EDT | 120.00 | 9.00 | 8.90 | 9.10 | -1.45 | -13.88% | 6 | 445 | 63.01% |
| VRT250117C00125000 | 2024-06-14 3:05PM EDT | 125.00 | 8.09 | 7.80 | 8.10 | -1.11 | -12.07% | 1 | 905 | 62.80% |
| VRT250117C00130000 | 2024-06-14 10:46AM EDT | 130.00 | 7.00 | 6.90 | 7.20 | -0.60 | -7.89% | 3 | 832 | 62.73% |
| VRT250117C00135000 | 2024-06-14 12:26PM EDT | 135.00 | 6.20 | 5.90 | 6.40 | -1.20 | -16.22% | 13 | 339 | 62.24% |
| VRT250117C00140000 | 2024-06-14 12:53PM EDT | 140.00 | 5.75 | 5.40 | 5.70 | -0.95 | -14.18% | 53 | 2,353 | 62.63% |
| VRT250117C00145000 | 2024-06-14 10:45AM EDT | 145.00 | 5.00 | 4.70 | 5.10 | -0.80 | -13.79% | 2 | 294 | 62.48% |
| VRT250117C00150000 | 2024-06-14 3:54PM EDT | 150.00 | 4.50 | 4.30 | 4.50 | -0.20 | -4.26% | 27 | 72 | 62.68% |
| VRT250117C00155000 | 2024-06-14 3:26PM EDT | 155.00 | 4.00 | 3.40 | 4.10 | -0.50 | -11.11% | 68 | 8,706 | 61.82% |
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 | 2024-06-11 3:20PM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 58 | 85.94% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 82.03% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 44 | 75 | 91.06% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 81.74% |
| VRT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 3,030 | 75.10% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 79.49% |
| VRT250117P00035000 | 2024-06-11 2:12PM EDT | 35.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 2 | 63 | 67.97% |
| VRT250117P00037500 | 2024-06-14 3:48PM EDT | 37.50 | 0.50 | 0.35 | 0.70 | +0.05 | +11.11% | 1 | 479 | 67.63% |
| VRT250117P00040000 | 2024-05-22 10:36AM EDT | 40.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 3 | 559 | 63.82% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.40 | 1.45 | 0.00 | - | 5 | 135 | 66.65% |
| VRT250117P00045000 | 2024-06-03 11:46AM EDT | 45.00 | 0.85 | 0.45 | 2.00 | 0.00 | - | 1 | 245 | 66.70% |
| VRT250117P00047500 | 2024-06-14 3:48PM EDT | 47.50 | 1.15 | 1.05 | 1.25 | +0.15 | +15.00% | 1 | 2,385 | 61.40% |
| VRT250117P00050000 | 2024-06-10 2:12PM EDT | 50.00 | 1.48 | 1.30 | 1.50 | 0.00 | - | 1 | 926 | 60.35% |
| VRT250117P00052500 | 2024-06-07 11:41AM EDT | 52.50 | 2.50 | 1.60 | 1.85 | 0.00 | - | 4 | 788 | 59.74% |
| VRT250117P00055000 | 2024-06-06 12:05PM EDT | 55.00 | 2.45 | 2.00 | 2.25 | 0.00 | - | 28 | 464 | 59.38% |
| VRT250117P00057500 | 2024-06-06 12:28PM EDT | 57.50 | 3.10 | 2.45 | 2.70 | 0.00 | - | 47 | 734 | 58.96% |
| VRT250117P00060000 | 2024-06-14 3:30PM EDT | 60.00 | 3.10 | 3.00 | 3.20 | +0.30 | +10.71% | 17 | 761 | 58.67% |
| VRT250117P00062500 | 2024-06-13 11:06AM EDT | 62.50 | 3.52 | 3.50 | 3.80 | 0.00 | - | 10 | 646 | 58.13% |
| VRT250117P00065000 | 2024-06-14 3:10PM EDT | 65.00 | 4.30 | 4.20 | 4.40 | +0.30 | +7.50% | 1 | 493 | 57.85% |
| VRT250117P00067500 | 2024-06-13 3:04PM EDT | 67.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 5 | 1,181 | 57.75% |
| VRT250117P00070000 | 2024-06-14 2:58PM EDT | 70.00 | 5.83 | 5.70 | 6.00 | +0.74 | +14.54% | 117 | 408 | 57.53% |
| VRT250117P00072500 | 2024-06-10 10:48AM EDT | 72.50 | 6.91 | 6.60 | 6.90 | 0.00 | - | 1 | 115 | 57.47% |
| VRT250117P00075000 | 2024-06-12 10:35AM EDT | 75.00 | 6.76 | 7.50 | 7.80 | 0.00 | - | 10 | 510 | 57.08% |
| VRT250117P00077500 | 2024-06-13 9:30AM EDT | 77.50 | 8.45 | 8.50 | 9.20 | 0.00 | - | 4 | 227 | 57.69% |
| VRT250117P00080000 | 2024-06-13 11:30AM EDT | 80.00 | 9.33 | 9.50 | 11.20 | 0.00 | - | 51 | 497 | 59.19% |
| VRT250117P00082500 | 2024-06-13 9:54AM EDT | 82.50 | 10.40 | 10.70 | 11.10 | 0.00 | - | 1 | 490 | 56.55% |
| VRT250117P00085000 | 2024-06-13 9:55AM EDT | 85.00 | 11.60 | 11.90 | 13.30 | 0.00 | - | 1 | 183 | 58.22% |
| VRT250117P00087500 | 2024-06-10 12:19PM EDT | 87.50 | 13.60 | 13.10 | 13.60 | 0.00 | - | 1 | 419 | 56.01% |
| VRT250117P00090000 | 2024-06-14 11:17AM EDT | 90.00 | 14.80 | 14.40 | 14.90 | +0.70 | +4.96% | 1 | 532 | 55.66% |
| VRT250117P00092500 | 2024-06-14 11:55AM EDT | 92.50 | 16.30 | 15.80 | 16.80 | +0.70 | +4.49% | 1 | 554 | 56.36% |
| VRT250117P00095000 | 2024-06-14 3:12PM EDT | 95.00 | 17.30 | 17.30 | 17.70 | +0.40 | +2.37% | 12 | 200 | 55.22% |
| VRT250117P00097500 | 2024-06-13 2:44PM EDT | 97.50 | 17.40 | 17.70 | 20.90 | 0.00 | - | 28 | 94 | 56.02% |
| VRT250117P00100000 | 2024-06-13 9:54AM EDT | 100.00 | 20.70 | 20.30 | 20.80 | 0.00 | - | 35 | 748 | 54.66% |
| VRT250117P00105000 | 2024-06-12 2:06PM EDT | 105.00 | 23.77 | 23.10 | 24.70 | 0.00 | - | 2 | 62 | 54.41% |
| VRT250117P00110000 | 2024-06-06 11:57AM EDT | 110.00 | 28.90 | 27.00 | 28.00 | 0.00 | - | 1 | 92 | 54.33% |
| VRT250117P00115000 | 2024-05-31 3:32PM EDT | 115.00 | 27.30 | 28.80 | 31.20 | 0.00 | - | 6 | 34 | 53.98% |
| VRT250117P00120000 | 2024-06-05 11:44AM EDT | 120.00 | 31.50 | 33.40 | 36.00 | 0.00 | - | 1 | 43 | 52.17% |
| VRT250117P00125000 | 2024-05-28 9:52AM EDT | 125.00 | 30.90 | 36.50 | 38.80 | 0.00 | - | 15 | 60 | 52.11% |
| VRT250117P00130000 | 2024-05-13 10:29AM EDT | 130.00 | 39.20 | 43.00 | 44.30 | 0.00 | - | 1 | 1 | 54.80% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 48.50 | 49.60 | 0.00 | - | 1 | 6 | 38.21% |
| VRT250117P00150000 | 2024-06-04 10:04AM EDT | 150.00 | 60.80 | 58.30 | 61.70 | 0.00 | - | 1 | 1 | 56.48% |
