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
61 730,70 -56,64 (-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’achatpour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 0.00% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 103.25% |
| VRT250718C00040000 | 2024-05-31 9:43AM EDT | 40.00 | 61.00 | 54.30 | 56.90 | 0.00 | - | 1 | 7 | 80.41% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 101.71% |
| VRT250718C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 48.50 | 50.60 | 54.00 | 0.00 | - | 2 | 13 | 81.25% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 74.79% |
| VRT250718C00050000 | 2024-06-04 3:29PM EDT | 50.00 | 47.64 | 47.10 | 48.40 | 0.00 | - | 3 | 40 | 74.29% |
| VRT250718C00052500 | 2024-05-23 10:02AM EDT | 52.50 | 56.15 | 45.10 | 46.50 | 0.00 | - | 4 | 9 | 72.60% |
| VRT250718C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 56.40 | 43.60 | 44.60 | 0.00 | - | 1 | 4 | 71.99% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 95.20% |
| VRT250718C00060000 | 2024-06-12 1:44PM EDT | 60.00 | 40.00 | 38.90 | 41.00 | 0.00 | - | 2 | 57 | 67.19% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 72.71% |
| VRT250718C00065000 | 2024-05-31 12:28PM EDT | 65.00 | 38.80 | 35.10 | 38.20 | 0.00 | - | 1 | 35 | 65.63% |
| VRT250718C00067500 | 2024-06-10 11:26AM EDT | 67.50 | 36.25 | 35.20 | 36.40 | 0.00 | - | 1 | 47 | 67.51% |
| VRT250718C00070000 | 2024-06-14 3:56PM EDT | 70.00 | 35.00 | 33.70 | 35.00 | -3.00 | -7.89% | 21 | 1,894 | 67.00% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 43.20 | 47.40 | 0.00 | - | 5 | 5 | 108.43% |
| VRT250718C00075000 | 2024-06-10 9:40AM EDT | 75.00 | 31.55 | 29.80 | 34.40 | 0.00 | - | 2 | 80 | 67.69% |
| VRT250718C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 30.00 | 33.80 | 38.00 | 0.00 | - | 1 | 28 | 83.31% |
| VRT250718C00080000 | 2024-06-10 2:58PM EDT | 80.00 | 29.80 | 27.30 | 31.40 | 0.00 | - | 1 | 188 | 66.22% |
| VRT250718C00082500 | 2024-06-13 3:44PM EDT | 82.50 | 31.00 | 28.20 | 28.80 | 0.00 | - | 1 | 36 | 66.89% |
| VRT250718C00085000 | 2024-06-13 12:09PM EDT | 85.00 | 28.00 | 27.00 | 28.10 | 0.00 | - | 12 | 91 | 67.13% |
| VRT250718C00087500 | 2024-06-10 10:29AM EDT | 87.50 | 25.85 | 24.00 | 26.90 | 0.00 | - | 3 | 54 | 63.95% |
| VRT250718C00090000 | 2024-06-13 1:19PM EDT | 90.00 | 26.00 | 24.90 | 25.50 | 0.00 | - | 3 | 246 | 65.96% |
| VRT250718C00092500 | 2024-06-07 1:43PM EDT | 92.50 | 22.10 | 23.90 | 24.80 | 0.00 | - | 1 | 32 | 66.14% |
| VRT250718C00095000 | 2024-06-12 10:05AM EDT | 95.00 | 25.37 | 21.20 | 25.50 | 0.00 | - | 2 | 168 | 65.81% |
| VRT250718C00097500 | 2024-06-13 3:44PM EDT | 97.50 | 24.50 | 22.10 | 23.00 | 0.00 | - | 10 | 45 | 65.94% |
| VRT250718C00100000 | 2024-06-14 2:17PM EDT | 100.00 | 21.60 | 21.20 | 22.60 | -1.00 | -4.42% | 26 | 603 | 66.37% |
| VRT250718C00105000 | 2024-06-14 10:24AM EDT | 105.00 | 19.85 | 19.50 | 20.30 | +1.33 | +7.18% | 2 | 181 | 65.11% |
| VRT250718C00110000 | 2024-06-14 11:34AM EDT | 110.00 | 18.70 | 18.00 | 19.80 | -0.46 | -2.40% | 19 | 376 | 66.19% |
| VRT250718C00115000 | 2024-06-12 1:47PM EDT | 115.00 | 16.62 | 16.60 | 18.30 | 0.00 | - | 2 | 54 | 65.79% |
| VRT250718C00120000 | 2024-06-13 1:47PM EDT | 120.00 | 16.41 | 15.20 | 15.90 | 0.00 | - | 4 | 118 | 63.95% |
| VRT250718C00125000 | 2024-06-14 9:34AM EDT | 125.00 | 15.30 | 14.00 | 14.70 | +1.20 | +8.51% | 1 | 69 | 63.68% |
| VRT250718C00130000 | 2024-06-11 1:13PM EDT | 130.00 | 11.90 | 13.00 | 13.60 | 0.00 | - | 78 | 278 | 63.59% |
| VRT250718C00135000 | 2024-06-06 11:51AM EDT | 135.00 | 11.86 | 11.90 | 13.30 | 0.00 | - | 2 | 52 | 64.22% |
| VRT250718C00140000 | 2024-06-14 9:45AM EDT | 140.00 | 12.04 | 11.10 | 12.00 | +1.49 | +14.12% | 20 | 114 | 63.71% |
| VRT250718C00145000 | 2024-06-12 3:34PM EDT | 145.00 | 9.77 | 10.20 | 12.60 | 0.00 | - | 2 | 101 | 65.51% |
| VRT250718C00150000 | 2024-05-31 9:45AM EDT | 150.00 | 12.79 | 7.70 | 11.70 | 0.00 | - | 2 | 4 | 62.79% |
| VRT250718C00155000 | 2024-06-10 12:33PM EDT | 155.00 | 9.30 | 7.70 | 9.80 | 0.00 | - | 1 | 106 | 61.97% |
Options de ventepour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-06-07 12:35PM EDT | 25.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 56 | 41 | 67.82% |
| VRT250718P00027500 | 2024-06-07 12:28PM EDT | 27.50 | 0.70 | 0.00 | 0.85 | 0.00 | - | 24 | 30 | 63.09% |
| VRT250718P00030000 | 2024-06-11 11:55AM EDT | 30.00 | 0.65 | 0.10 | 2.75 | 0.00 | - | 98 | 73 | 75.98% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 60.86% |
| VRT250718P00035000 | 2024-06-10 3:12PM EDT | 35.00 | 0.25 | 0.35 | 3.20 | 0.00 | - | 1 | 44 | 70.34% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 66.69% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 63.94% |
| VRT250718P00045000 | 2024-05-23 11:44AM EDT | 45.00 | 1.60 | 2.20 | 2.65 | 0.00 | - | 1 | 7 | 59.41% |
| VRT250718P00047500 | 2024-06-07 12:28PM EDT | 47.50 | 3.20 | 2.65 | 3.10 | 0.00 | - | 10 | 142 | 58.83% |
| VRT250718P00050000 | 2024-06-07 11:38AM EDT | 50.00 | 4.10 | 3.20 | 3.60 | 0.00 | - | 3 | 292 | 58.42% |
| VRT250718P00052500 | 2024-06-07 12:33PM EDT | 52.50 | 4.30 | 3.70 | 4.20 | 0.00 | - | 10 | 22 | 57.89% |
| VRT250718P00055000 | 2024-06-07 10:18AM EDT | 55.00 | 5.30 | 4.30 | 4.80 | 0.00 | - | 3 | 136 | 57.36% |
| VRT250718P00057500 | 2024-06-06 1:01PM EDT | 57.50 | 5.80 | 5.00 | 5.40 | 0.00 | - | 5 | 165 | 56.84% |
| VRT250718P00060000 | 2024-06-13 12:58PM EDT | 60.00 | 6.00 | 5.80 | 6.20 | +0.46 | +8.30% | 3 | 205 | 56.77% |
| VRT250718P00062500 | 2024-06-07 11:48AM EDT | 62.50 | 7.90 | 6.60 | 7.00 | 0.00 | - | 1 | 106 | 56.45% |
| VRT250718P00065000 | 2024-06-10 10:02AM EDT | 65.00 | 8.10 | 7.40 | 9.10 | 0.00 | - | 3 | 142 | 58.40% |
| VRT250718P00067500 | 2024-05-28 12:39PM EDT | 67.50 | 6.20 | 8.30 | 8.80 | 0.00 | - | 10 | 64 | 55.76% |
| VRT250718P00070000 | 2024-06-11 2:13PM EDT | 70.00 | 9.80 | 9.30 | 11.70 | 0.00 | - | 15 | 33 | 58.87% |
| VRT250718P00072500 | 2024-06-10 11:28AM EDT | 72.50 | 10.80 | 10.30 | 12.70 | 0.00 | - | 1 | 17 | 58.37% |
| VRT250718P00075000 | 2024-06-07 1:02PM EDT | 75.00 | 12.60 | 11.50 | 14.00 | 0.00 | - | 2 | 243 | 58.53% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 12.60 | 14.40 | 0.00 | - | 1 | 7 | 56.96% |
| VRT250718P00080000 | 2024-06-13 3:07PM EDT | 80.00 | 12.90 | 13.80 | 16.30 | 0.00 | - | 3 | 225 | 57.72% |
| VRT250718P00082500 | 2024-06-04 1:51PM EDT | 82.50 | 15.30 | 14.90 | 16.10 | 0.00 | - | 3 | 119 | 55.07% |
| VRT250718P00085000 | 2024-06-13 12:08PM EDT | 85.00 | 15.90 | 16.20 | 17.30 | 0.00 | - | 2 | 22 | 54.69% |
| VRT250718P00087500 | 2024-06-07 12:10PM EDT | 87.50 | 19.35 | 15.80 | 18.80 | 0.00 | - | 1 | 7 | 52.23% |
| VRT250718P00090000 | 2024-06-07 3:59PM EDT | 90.00 | 21.90 | 18.90 | 21.40 | 0.00 | - | 265 | 374 | 56.05% |
| VRT250718P00092500 | 2024-05-31 10:34AM EDT | 92.50 | 20.00 | 20.30 | 23.00 | 0.00 | - | 1 | 68 | 55.96% |
| VRT250718P00095000 | 2024-06-05 12:36PM EDT | 95.00 | 19.96 | 21.80 | 24.40 | 0.00 | - | 1 | 46 | 55.62% |
| VRT250718P00097500 | 2024-06-05 3:33PM EDT | 97.50 | 21.40 | 23.30 | 24.00 | 0.00 | - | 75 | 93 | 52.77% |
| VRT250718P00100000 | 2024-05-28 12:51PM EDT | 100.00 | 19.90 | 24.90 | 25.50 | 0.00 | - | 59 | 68 | 52.51% |
| VRT250718P00105000 | 2024-06-11 11:54AM EDT | 105.00 | 30.00 | 28.00 | 28.80 | 0.00 | - | 98 | 99 | 51.92% |
| VRT250718P00110000 | 2024-06-12 10:03AM EDT | 110.00 | 30.00 | 31.40 | 33.00 | 0.00 | - | 4 | 15 | 52.51% |
| VRT250718P00115000 | 2024-05-20 10:04AM EDT | 115.00 | 31.60 | 34.90 | 36.50 | 0.00 | - | - | 1 | 51.95% |
| VRT250718P00120000 | 2024-06-13 10:33AM EDT | 120.00 | 38.90 | 38.50 | 39.40 | 0.00 | - | 1 | 1 | 50.36% |
| VRT250718P00125000 | 2024-05-24 1:13PM EDT | 125.00 | 34.60 | 42.20 | 43.50 | 0.00 | - | 10 | 8 | 50.18% |
