Marchés français ouverture 6 h 52 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT260116C000200002024-06-18 10:14AM EDT20.0072.7566.5071.500.00-13093.12%
VRT260116C000225002024-05-01 3:53PM EDT22.5069.0075.5080.500.00-23196.83%
VRT260116C000250002024-05-15 11:16AM EDT25.0080.8067.9071.800.00-15130.08%
VRT260116C000275002024-01-11 11:05AM EDT27.5027.0039.6041.200.00-110.00%
VRT260116C000300002024-06-21 2:28PM EDT30.0062.2059.0062.600.00-112183.58%
VRT260116C000325002024-02-08 10:34AM EDT32.5034.8040.8044.500.00-430.00%
VRT260116C000350002024-06-13 3:46PM EDT35.0064.8556.0057.900.00-713080.30%
VRT260116C000375002024-05-31 3:41PM EDT37.5064.9054.2055.400.00-23177.22%
VRT260116C000400002024-06-12 3:33PM EDT40.0055.5552.4053.600.00-15476.15%
VRT260116C000425002024-05-31 11:08AM EDT42.5058.1049.9051.800.00-12573.19%
VRT260116C000450002024-05-31 10:46AM EDT45.0055.6047.4050.700.00-13771.99%
VRT260116C000475002024-06-26 10:35AM EDT47.5049.1547.0049.700.00-21875.44%
VRT260116C000500002024-06-24 3:49PM EDT50.0049.0044.5047.000.00-1124170.53%
VRT260116C000525002024-06-18 3:03PM EDT52.5052.3844.2046.500.00-252974.41%
VRT260116C000550002024-06-12 10:14AM EDT55.0050.2041.6045.400.00-27172.41%
VRT260116C000575002024-06-26 11:37AM EDT57.5041.3039.8043.600.00-56770.59%
VRT260116C000600002024-06-26 11:10AM EDT60.0039.8039.4042.500.00-917072.28%
VRT260116C000625002024-06-25 2:19PM EDT62.5042.5037.7040.500.00-61970.15%
VRT260116C000650002024-06-18 10:28AM EDT65.0041.1035.9039.100.00-123268.80%
VRT260116C000675002024-06-25 2:06PM EDT67.5039.8035.8038.100.00-224470.57%
VRT260116C000700002024-06-26 2:42PM EDT70.0034.7033.5037.000.00-463468.74%
VRT260116C000725002024-06-10 1:28PM EDT72.5037.5033.2034.200.00-21967.34%
VRT260116C000750002024-06-26 12:44PM EDT75.0033.0032.3035.000.00-126870.05%
VRT260116C000775002024-06-27 9:42AM EDT77.5032.0031.1033.80-1.48-4.42%111569.42%
VRT260116C000800002024-06-27 1:13PM EDT80.0030.8029.8032.90+0.10+0.33%147668.98%
VRT260116C000825002024-06-24 3:49PM EDT82.5031.1028.6031.400.00-34467.83%
VRT260116C000850002024-06-27 3:11PM EDT85.0029.1028.1030.80+0.32+1.11%613968.67%
VRT260116C000875002024-06-26 10:52AM EDT87.5028.0026.6029.90-0.50-1.75%56767.77%
VRT260116C000900002024-06-27 3:47PM EDT90.0026.7626.3029.00+0.26+0.98%560568.31%
VRT260116C000925002024-06-25 3:47PM EDT92.5029.5025.4028.000.00-117767.91%
VRT260116C000950002024-06-27 2:20PM EDT95.0025.3124.6025.40-2.69-9.61%3410965.63%
VRT260116C000975002024-06-26 2:22PM EDT97.5024.0023.9024.600.00-955365.61%
VRT260116C001000002024-06-27 1:17PM EDT100.0023.6423.1023.80-0.06-0.25%61,74865.41%
VRT260116C001050002024-06-27 10:53AM EDT105.0022.0021.5022.50-0.15-0.68%226265.18%
VRT260116C001100002024-06-27 10:53AM EDT110.0020.8020.3020.80+0.20+0.97%396764.74%
VRT260116C001150002024-06-27 9:46AM EDT115.0020.0018.8019.80-1.44-6.72%7419364.56%
VRT260116C001200002024-06-26 2:09PM EDT120.0018.2516.4018.600.00-610662.92%
VRT260116C001250002024-06-27 10:02AM EDT125.0017.5016.7017.50+0.50+2.94%3713864.35%
VRT260116C001300002024-06-27 2:18PM EDT130.0015.1015.7016.30-0.80-5.03%612164.00%
VRT260116C001350002024-06-11 2:11PM EDT135.0016.9314.0015.500.00-22763.14%
VRT260116C001400002024-06-27 12:40PM EDT140.0014.1013.9014.50-1.60-10.19%615563.79%
VRT260116C001450002024-06-25 11:54AM EDT145.0015.7512.0015.100.00-157164.07%
VRT260116C001500002024-06-26 2:08PM EDT150.0012.7510.7012.900.00-78961.58%
VRT260116C001550002024-06-27 9:33AM EDT155.0012.3410.0012.30+0.04+0.33%2319261.60%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VRT260116P000200002024-06-20 11:58AM EDT20.000.450.450.750.00-84668.95%
VRT260116P000225002024-06-17 10:51AM EDT22.500.750.501.850.00-324973.58%
VRT260116P000250002024-06-24 9:37AM EDT25.000.900.651.600.00-101667.43%
VRT260116P000275002024-06-17 9:53AM EDT27.501.100.951.550.00-5964.21%
VRT260116P000300002024-06-07 2:54PM EDT30.001.600.801.900.00-110860.89%
VRT260116P000325002024-04-16 9:49AM EDT32.502.251.051.550.00-71956.20%
VRT260116P000350002024-06-21 1:01PM EDT35.002.252.002.250.00-36059.86%
VRT260116P000375002024-03-12 2:55PM EDT37.503.902.653.000.00-2961.05%
VRT260116P000400002024-04-22 9:44AM EDT40.004.150.000.000.00-11312.50%
VRT260116P000425002024-03-11 9:30AM EDT42.505.630.000.000.00-281112.50%
VRT260116P000450002024-06-18 1:57PM EDT45.003.851.554.600.00-13451.40%
VRT260116P000475002024-06-10 10:02AM EDT47.504.904.605.100.00-13657.04%
VRT260116P000500002024-06-27 11:59AM EDT50.005.605.305.900.00-111256.78%
VRT260116P000525002024-05-03 9:56AM EDT52.505.403.006.500.00-11156.90%
VRT260116P000550002024-06-06 2:55PM EDT55.007.306.907.400.00-13655.82%
VRT260116P000575002024-06-10 11:09AM EDT57.507.707.709.700.00-1357.87%
VRT260116P000600002024-06-26 11:10AM EDT60.009.208.609.300.00-1011955.08%
VRT260116P000625002024-06-11 12:47PM EDT62.509.709.6011.700.00-34157.07%
VRT260116P000650002024-06-20 9:31AM EDT65.009.9010.6012.900.00-39856.85%
VRT260116P000675002024-06-25 12:36PM EDT67.5011.4011.7012.300.00-12253.96%
VRT260116P000700002024-06-27 3:41PM EDT70.0013.3012.8014.40-0.10-0.75%14054.99%
VRT260116P000725002024-06-27 12:23PM EDT72.5014.5014.0016.30+4.20+40.78%4355.68%
VRT260116P000750002024-06-27 12:04PM EDT75.0015.5015.2016.80+0.12+0.78%2579554.30%
VRT260116P000775002024-06-07 11:46AM EDT77.5017.6016.5017.800.00-283853.66%
VRT260116P000800002024-06-21 1:22PM EDT80.0018.5517.8019.300.00-113953.57%
VRT260116P000825002024-05-30 12:00PM EDT82.5015.4019.2021.800.00-12754.75%
VRT260116P000850002024-06-26 9:39AM EDT85.0020.3520.6023.000.00-18354.18%
VRT260116P000875002024-06-17 9:58AM EDT87.5022.2522.1022.700.00-12051.81%
VRT260116P000900002024-06-21 1:18PM EDT90.0024.4023.6024.200.00-14951.58%
VRT260116P000925002024-06-25 3:48PM EDT92.5024.0025.1026.600.00-16352.33%
VRT260116P000950002024-05-29 12:16PM EDT95.0021.2026.7027.700.00-32751.56%
VRT260116P000975002024-06-26 10:23AM EDT97.5028.0028.3029.000.00-11150.95%
VRT260116P001000002024-06-06 1:59PM EDT100.0030.4829.9032.500.00-22152.82%
VRT260116P001050002024-06-20 9:48AM EDT105.0030.5033.2033.900.00-426650.75%
VRT260116P001100002024-06-25 12:08PM EDT110.0035.6334.7037.500.00-113250.48%
VRT260116P001150002024-06-24 2:23PM EDT115.0040.5039.6041.000.00-53749.72%
VRT260116P001200002024-05-24 11:21AM EDT120.0034.8040.7043.900.00-3347.26%
VRT260116P001250002024-05-15 1:12PM EDT125.0040.1544.2047.300.00-1145.67%
VRT260116P001300002024-04-30 1:03PM EDT130.0047.3042.8044.100.00-1422.47%
VRT260116P001400002024-06-12 10:04AM EDT140.0055.0057.8062.100.00-604051.15%
VRT260116P001450002024-05-24 12:37PM EDT145.0051.6061.7063.300.00-1142.58%
VRT260116P001500002024-06-11 10:08AM EDT150.0066.5567.8070.500.00--150.38%