Marchés français ouverture 6 h 52 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
57 505,76 +677,86 (+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’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 | 43.75% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 58.94% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 141.05% |
| VRT250718C00040000 | 2024-05-31 9:43AM EDT | 40.00 | 61.00 | 48.70 | 52.00 | 0.00 | - | 1 | 7 | 74.19% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 126.83% |
| VRT250718C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 48.50 | 46.10 | 48.70 | 0.00 | - | 2 | 13 | 77.82% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 97.47% |
| VRT250718C00050000 | 2024-06-04 3:29PM EDT | 50.00 | 47.64 | 42.60 | 45.50 | 0.00 | - | 3 | 40 | 77.02% |
| VRT250718C00052500 | 2024-05-23 10:02AM EDT | 52.50 | 56.15 | 43.10 | 46.00 | 0.00 | - | 4 | 9 | 86.54% |
| VRT250718C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 56.40 | 41.10 | 45.90 | 0.00 | - | 1 | 4 | 87.85% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 112.99% |
| VRT250718C00060000 | 2024-06-27 2:54PM EDT | 60.00 | 36.83 | 35.40 | 37.90 | -3.17 | -7.92% | 2 | 57 | 70.17% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 88.23% |
| VRT250718C00065000 | 2024-06-27 3:32PM EDT | 65.00 | 33.68 | 31.00 | 35.50 | -5.12 | -13.20% | 1 | 35 | 67.51% |
| VRT250718C00067500 | 2024-06-21 1:10PM EDT | 67.50 | 33.70 | 31.00 | 34.50 | 0.00 | - | 3 | 44 | 70.37% |
| VRT250718C00070000 | 2024-06-26 12:50PM EDT | 70.00 | 30.53 | 30.00 | 32.30 | 0.00 | - | 1,428 | 1,147 | 69.02% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 43.20 | 47.40 | 0.00 | - | 5 | 5 | 123.33% |
| VRT250718C00075000 | 2024-06-17 10:08AM EDT | 75.00 | 29.30 | 27.10 | 29.20 | 0.00 | - | 2 | 79 | 66.72% |
| VRT250718C00077500 | 2024-06-26 12:34PM EDT | 77.50 | 27.40 | 25.70 | 28.80 | 0.00 | - | 2 | 28 | 67.36% |
| VRT250718C00080000 | 2024-06-27 9:56AM EDT | 80.00 | 26.00 | 25.40 | 26.80 | +0.16 | +0.62% | 4 | 190 | 67.04% |
| VRT250718C00082500 | 2024-06-26 3:57PM EDT | 82.50 | 24.98 | 24.40 | 26.50 | 0.00 | - | 1 | 37 | 68.13% |
| VRT250718C00085000 | 2024-06-26 3:57PM EDT | 85.00 | 23.90 | 21.80 | 26.00 | 0.00 | - | 2 | 92 | 66.35% |
| VRT250718C00087500 | 2024-06-25 10:42AM EDT | 87.50 | 24.60 | 22.30 | 24.00 | 0.00 | - | 11 | 61 | 66.86% |
| VRT250718C00090000 | 2024-06-27 12:40PM EDT | 90.00 | 21.85 | 21.40 | 23.20 | -1.95 | -8.19% | 2 | 258 | 66.97% |
| VRT250718C00092500 | 2024-06-27 12:46PM EDT | 92.50 | 20.95 | 20.50 | 22.10 | -0.05 | -0.24% | 1 | 31 | 66.53% |
| VRT250718C00095000 | 2024-06-26 9:57AM EDT | 95.00 | 21.80 | 19.60 | 20.30 | 0.00 | - | 3 | 125 | 64.99% |
| VRT250718C00097500 | 2024-06-24 10:08AM EDT | 97.50 | 21.30 | 18.70 | 19.30 | 0.00 | - | 1 | 45 | 64.51% |
| VRT250718C00100000 | 2024-06-25 3:46PM EDT | 100.00 | 21.30 | 16.10 | 20.50 | 0.00 | - | 100 | 677 | 64.65% |
| VRT250718C00105000 | 2024-06-26 1:14PM EDT | 105.00 | 16.96 | 15.10 | 17.00 | 0.00 | - | 2 | 183 | 62.27% |
| VRT250718C00110000 | 2024-06-26 1:31PM EDT | 110.00 | 15.38 | 13.10 | 16.30 | 0.00 | - | 4 | 377 | 62.09% |
| VRT250718C00115000 | 2024-06-27 3:25PM EDT | 115.00 | 14.25 | 13.70 | 15.60 | -2.15 | -13.11% | 1 | 54 | 65.26% |
| VRT250718C00120000 | 2024-06-26 10:23AM EDT | 120.00 | 14.00 | 12.60 | 15.00 | 0.00 | - | 2 | 112 | 65.92% |
| VRT250718C00125000 | 2024-06-21 9:41AM EDT | 125.00 | 13.10 | 11.60 | 13.40 | 0.00 | - | 1 | 79 | 65.04% |
| VRT250718C00130000 | 2024-06-26 2:01PM EDT | 130.00 | 11.00 | 9.10 | 12.80 | 0.00 | - | 1 | 280 | 63.17% |
| VRT250718C00135000 | 2024-06-06 11:51AM EDT | 135.00 | 11.86 | 9.80 | 10.20 | 0.00 | - | 2 | 52 | 62.80% |
| VRT250718C00140000 | 2024-06-27 10:10AM EDT | 140.00 | 9.48 | 9.00 | 11.30 | -1.43 | -13.11% | 20 | 128 | 65.54% |
| VRT250718C00145000 | 2024-06-12 3:34PM EDT | 145.00 | 9.77 | 6.40 | 9.70 | 0.00 | - | 2 | 101 | 61.21% |
| VRT250718C00150000 | 2024-06-21 12:45PM EDT | 150.00 | 9.50 | 7.60 | 8.70 | 0.00 | - | 15 | 19 | 63.53% |
| VRT250718C00155000 | 2024-06-26 11:04AM EDT | 155.00 | 7.50 | 7.00 | 7.70 | 0.00 | - | 2 | 109 | 62.83% |
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 | 2024-06-21 11:12AM EDT | 25.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 65.38% |
| VRT250718P00027500 | 2024-06-17 11:00AM EDT | 27.50 | 0.60 | 0.10 | 0.90 | 0.00 | - | 8 | 29 | 63.97% |
| VRT250718P00030000 | 2024-06-11 11:55AM EDT | 30.00 | 0.65 | 0.20 | 1.15 | 0.00 | - | 98 | 73 | 63.09% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 59.62% |
| VRT250718P00035000 | 2024-06-10 3:12PM EDT | 35.00 | 0.25 | 0.60 | 1.70 | 0.00 | - | 1 | 44 | 61.69% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 65.14% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 62.29% |
| VRT250718P00045000 | 2024-05-23 11:44AM EDT | 45.00 | 1.60 | 2.25 | 2.75 | 0.00 | - | 1 | 7 | 58.23% |
| VRT250718P00047500 | 2024-06-07 12:28PM EDT | 47.50 | 3.20 | 2.85 | 3.30 | 0.00 | - | 10 | 142 | 58.30% |
| VRT250718P00050000 | 2024-06-26 11:29AM EDT | 50.00 | 3.71 | 3.40 | 4.50 | 0.00 | - | 1 | 792 | 59.72% |
| VRT250718P00052500 | 2024-06-07 12:33PM EDT | 52.50 | 4.30 | 4.00 | 4.30 | 0.00 | - | 10 | 22 | 56.89% |
| VRT250718P00055000 | 2024-06-26 9:44AM EDT | 55.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 136 | 56.15% |
| VRT250718P00057500 | 2024-06-06 1:01PM EDT | 57.50 | 5.80 | 5.30 | 5.70 | 0.00 | - | 5 | 165 | 55.91% |
| VRT250718P00060000 | 2024-06-26 11:22AM EDT | 60.00 | 6.70 | 6.10 | 6.50 | 0.00 | - | 1 | 205 | 55.62% |
| VRT250718P00062500 | 2024-06-17 11:19AM EDT | 62.50 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 105 | 55.29% |
| VRT250718P00065000 | 2024-06-27 12:45PM EDT | 65.00 | 8.20 | 7.90 | 8.30 | +0.10 | +1.23% | 4 | 142 | 55.12% |
| VRT250718P00067500 | 2024-05-28 12:39PM EDT | 67.50 | 6.20 | 8.90 | 9.30 | 0.00 | - | 10 | 64 | 54.91% |
| VRT250718P00070000 | 2024-06-26 12:23PM EDT | 70.00 | 8.60 | 9.90 | 11.70 | 0.00 | - | 10 | 43 | 56.95% |
| VRT250718P00072500 | 2024-06-25 11:50AM EDT | 72.50 | 10.80 | 11.00 | 12.60 | 0.00 | - | 4 | 23 | 56.26% |
| VRT250718P00075000 | 2024-06-26 1:54PM EDT | 75.00 | 12.50 | 12.20 | 14.50 | 0.00 | - | 50 | 464 | 57.22% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 12.60 | 14.40 | 0.00 | - | 1 | 7 | 53.52% |
| VRT250718P00080000 | 2024-06-27 11:06AM EDT | 80.00 | 15.00 | 14.60 | 15.20 | +1.40 | +10.29% | 1 | 227 | 53.69% |
| VRT250718P00082500 | 2024-06-27 11:46AM EDT | 82.50 | 16.50 | 16.00 | 18.30 | +1.20 | +7.84% | 1 | 119 | 56.24% |
| VRT250718P00085000 | 2024-06-13 12:08PM EDT | 85.00 | 15.90 | 17.30 | 18.80 | 0.00 | - | 2 | 22 | 54.54% |
| VRT250718P00087500 | 2024-06-07 12:10PM EDT | 87.50 | 19.35 | 18.70 | 19.30 | 0.00 | - | 1 | 7 | 52.91% |
| VRT250718P00090000 | 2024-06-18 2:28PM EDT | 90.00 | 18.65 | 20.20 | 20.80 | 0.00 | - | 1 | 374 | 52.75% |
| VRT250718P00092500 | 2024-05-31 10:34AM EDT | 92.50 | 20.00 | 21.70 | 22.90 | 0.00 | - | 1 | 68 | 53.31% |
| VRT250718P00095000 | 2024-06-25 10:23AM EDT | 95.00 | 23.30 | 23.30 | 24.40 | 0.00 | - | 1 | 47 | 53.03% |
| VRT250718P00097500 | 2024-06-05 3:33PM EDT | 97.50 | 21.40 | 24.80 | 27.10 | 0.00 | - | 75 | 93 | 54.17% |
| VRT250718P00100000 | 2024-05-28 12:51PM EDT | 100.00 | 19.90 | 26.50 | 28.70 | 0.00 | - | 59 | 68 | 53.93% |
| VRT250718P00105000 | 2024-06-11 11:54AM EDT | 105.00 | 30.00 | 29.80 | 32.10 | 0.00 | - | 98 | 99 | 53.27% |
| VRT250718P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 31.30 | 33.40 | 34.00 | 0.00 | - | 3 | 20 | 50.48% |
| VRT250718P00115000 | 2024-05-20 10:04AM EDT | 115.00 | 31.60 | 32.40 | 34.00 | 0.00 | - | - | 1 | 39.69% |
| VRT250718P00120000 | 2024-06-13 10:33AM EDT | 120.00 | 38.90 | 40.80 | 41.40 | 0.00 | - | 1 | 1 | 49.95% |
| VRT250718P00125000 | 2024-05-24 1:13PM EDT | 125.00 | 34.60 | 42.90 | 44.00 | 0.00 | - | 10 | 8 | 45.14% |
