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
61 776,43 -49,29 (-0,08 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116C00020000 | 2024-06-14 10:51AM EDT | 20.00 | 73.50 | 71.10 | 74.50 | -3.04 | -3.97% | 1 | 31 | 82.91% |
| VRT260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 69.00 | 75.50 | 80.50 | 0.00 | - | 2 | 3 | 151.27% |
| VRT260116C00025000 | 2024-05-15 11:16AM EDT | 25.00 | 80.80 | 67.90 | 71.80 | 0.00 | - | 1 | 5 | 92.75% |
| VRT260116C00027500 | 2024-01-11 11:05AM EDT | 27.50 | 27.00 | 39.60 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRT260116C00030000 | 2024-06-11 9:32AM EDT | 30.00 | 65.60 | 63.70 | 67.40 | 0.00 | - | 1 | 22 | 85.89% |
| VRT260116C00032500 | 2024-02-08 10:34AM EDT | 32.50 | 34.80 | 40.80 | 44.50 | 0.00 | - | 4 | 3 | 0.00% |
| VRT260116C00035000 | 2024-06-13 3:46PM EDT | 35.00 | 64.85 | 59.10 | 63.00 | 0.00 | - | 7 | 130 | 78.50% |
| VRT260116C00037500 | 2024-05-31 3:41PM EDT | 37.50 | 64.90 | 58.30 | 60.30 | 0.00 | - | 2 | 31 | 78.08% |
| VRT260116C00040000 | 2024-06-12 3:33PM EDT | 40.00 | 55.55 | 55.00 | 58.50 | 0.00 | - | 1 | 54 | 73.08% |
| VRT260116C00042500 | 2024-05-31 11:08AM EDT | 42.50 | 58.10 | 53.50 | 56.70 | 0.00 | - | 1 | 25 | 73.04% |
| VRT260116C00045000 | 2024-05-31 10:46AM EDT | 45.00 | 55.60 | 51.50 | 55.20 | 0.00 | - | 1 | 37 | 72.27% |
| VRT260116C00047500 | 2024-04-24 9:42AM EDT | 47.50 | 53.98 | 64.50 | 68.50 | 0.00 | - | 1 | 18 | 135.71% |
| VRT260116C00050000 | 2024-06-13 12:14PM EDT | 50.00 | 52.00 | 50.20 | 53.00 | 0.00 | - | 3 | 230 | 77.40% |
| VRT260116C00052500 | 2024-06-04 10:57AM EDT | 52.50 | 47.00 | 48.50 | 49.50 | 0.00 | - | 2 | 15 | 72.65% |
| VRT260116C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 50.20 | 47.00 | 50.00 | 0.00 | - | 2 | 71 | 75.81% |
| VRT260116C00057500 | 2024-06-06 2:20PM EDT | 57.50 | 43.00 | 45.60 | 46.20 | 0.00 | - | 13 | 70 | 71.25% |
| VRT260116C00060000 | 2024-06-13 3:58PM EDT | 60.00 | 46.00 | 44.10 | 46.50 | -2.00 | -4.17% | 11 | 169 | 73.55% |
| VRT260116C00062500 | 2024-06-12 9:56AM EDT | 62.50 | 44.80 | 42.70 | 43.40 | 0.00 | - | 2 | 17 | 70.26% |
| VRT260116C00065000 | 2024-06-13 1:31PM EDT | 65.00 | 43.50 | 41.30 | 42.00 | 0.00 | - | 1 | 232 | 69.70% |
| VRT260116C00067500 | 2024-05-30 3:10PM EDT | 67.50 | 49.60 | 38.00 | 41.40 | 0.00 | - | 1 | 246 | 67.42% |
| VRT260116C00070000 | 2024-06-14 12:29PM EDT | 70.00 | 38.50 | 38.40 | 39.40 | -4.00 | -9.41% | 4 | 642 | 68.45% |
| VRT260116C00072500 | 2024-06-10 1:28PM EDT | 72.50 | 37.50 | 37.50 | 38.30 | 0.00 | - | 2 | 19 | 68.76% |
| VRT260116C00075000 | 2024-06-12 10:37AM EDT | 75.00 | 38.90 | 36.30 | 37.00 | 0.00 | - | 3 | 68 | 68.26% |
| VRT260116C00077500 | 2024-06-14 11:26AM EDT | 77.50 | 35.40 | 35.10 | 36.80 | +0.62 | +1.78% | 28 | 115 | 69.14% |
| VRT260116C00080000 | 2024-06-14 10:16AM EDT | 80.00 | 34.10 | 34.00 | 35.40 | -1.90 | -5.28% | 5 | 455 | 68.47% |
| VRT260116C00082500 | 2024-06-04 11:01AM EDT | 82.50 | 32.00 | 33.00 | 35.00 | 0.00 | - | 5 | 47 | 69.13% |
| VRT260116C00085000 | 2024-06-13 2:01PM EDT | 85.00 | 33.90 | 31.30 | 32.70 | 0.00 | - | 2 | 137 | 66.46% |
| VRT260116C00087500 | 2024-06-13 10:26AM EDT | 87.50 | 30.95 | 30.90 | 32.50 | 0.00 | - | 10 | 24 | 67.94% |
| VRT260116C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 30.50 | 30.30 | 30.90 | -0.05 | -0.16% | 6 | 581 | 67.39% |
| VRT260116C00092500 | 2024-06-14 3:16PM EDT | 92.50 | 29.64 | 27.80 | 30.00 | +0.25 | +0.85% | 3 | 169 | 65.36% |
| VRT260116C00095000 | 2024-06-14 3:11PM EDT | 95.00 | 28.62 | 28.20 | 31.00 | -2.68 | -8.56% | 2 | 111 | 68.92% |
| VRT260116C00097500 | 2024-06-13 11:05AM EDT | 97.50 | 28.20 | 27.30 | 28.20 | 0.00 | - | 31 | 47 | 66.44% |
| VRT260116C00100000 | 2024-06-14 2:09PM EDT | 100.00 | 27.60 | 26.50 | 27.40 | -2.05 | -6.91% | 13 | 1,723 | 66.35% |
| VRT260116C00105000 | 2024-06-14 12:20PM EDT | 105.00 | 25.10 | 24.90 | 25.80 | -0.70 | -2.71% | 2 | 256 | 66.02% |
| VRT260116C00110000 | 2024-06-13 1:58PM EDT | 110.00 | 24.40 | 21.60 | 24.60 | 0.00 | - | 1 | 65 | 64.04% |
| VRT260116C00115000 | 2024-06-07 10:05AM EDT | 115.00 | 21.30 | 21.80 | 23.20 | 0.00 | - | 2 | 195 | 65.51% |
| VRT260116C00120000 | 2024-06-11 12:23PM EDT | 120.00 | 22.00 | 20.50 | 21.80 | +2.20 | +11.11% | 1 | 106 | 65.15% |
| VRT260116C00125000 | 2024-06-14 9:53AM EDT | 125.00 | 21.20 | 19.50 | 20.70 | +1.20 | +6.00% | 1 | 162 | 65.28% |
| VRT260116C00130000 | 2024-06-14 12:26PM EDT | 130.00 | 18.60 | 18.40 | 19.30 | +0.59 | +3.28% | 1 | 117 | 64.82% |
| VRT260116C00135000 | 2024-06-11 2:11PM EDT | 135.00 | 16.93 | 15.50 | 18.50 | 0.00 | - | 2 | 27 | 62.91% |
| VRT260116C00140000 | 2024-06-13 11:52AM EDT | 140.00 | 17.00 | 16.30 | 17.60 | 0.00 | - | 4 | 158 | 64.78% |
| VRT260116C00145000 | 2024-06-13 10:11AM EDT | 145.00 | 15.40 | 14.00 | 18.00 | 0.00 | - | 10 | 568 | 64.57% |
| VRT260116C00150000 | 2024-06-14 12:42PM EDT | 150.00 | 15.00 | 14.70 | 17.50 | -0.30 | -1.96% | 5 | 90 | 66.57% |
| VRT260116C00155000 | 2024-06-14 11:48AM EDT | 155.00 | 14.00 | 14.00 | 14.80 | -0.20 | -1.41% | 42 | 150 | 64.47% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116P00020000 | 2024-06-14 11:12AM EDT | 20.00 | 0.55 | 0.45 | 0.65 | +0.05 | +10.00% | 1 | 51 | 68.70% |
| VRT260116P00022500 | 2024-06-13 2:10PM EDT | 22.50 | 0.70 | 0.50 | 0.75 | +0.10 | +16.67% | 2 | 83 | 65.09% |
| VRT260116P00025000 | 2024-05-30 9:49AM EDT | 25.00 | 0.70 | 0.65 | 1.05 | 0.00 | - | 1 | 6 | 64.36% |
| VRT260116P00027500 | 2024-04-16 9:49AM EDT | 27.50 | 1.70 | 0.25 | 1.15 | 0.00 | - | 5 | 8 | 57.50% |
| VRT260116P00030000 | 2024-06-07 2:54PM EDT | 30.00 | 1.60 | 0.60 | 2.65 | 0.00 | - | 1 | 108 | 65.09% |
| VRT260116P00032500 | 2024-04-16 9:49AM EDT | 32.50 | 2.25 | 1.05 | 1.55 | 0.00 | - | 7 | 19 | 57.50% |
| VRT260116P00035000 | 2024-06-10 3:07PM EDT | 35.00 | 2.10 | 0.95 | 3.30 | 0.00 | - | 3 | 56 | 61.26% |
| VRT260116P00037500 | 2024-03-12 2:55PM EDT | 37.50 | 3.90 | 2.65 | 3.00 | 0.00 | - | 2 | 9 | 62.52% |
| VRT260116P00040000 | 2024-04-22 9:44AM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRT260116P00042500 | 2024-03-11 9:30AM EDT | 42.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 28 | 11 | 12.50% |
| VRT260116P00045000 | 2024-06-12 3:57PM EDT | 45.00 | 4.00 | 3.80 | 6.50 | 0.00 | - | 1 | 35 | 64.07% |
| VRT260116P00047500 | 2024-06-10 10:02AM EDT | 47.50 | 4.90 | 4.40 | 4.80 | 0.00 | - | 1 | 36 | 57.64% |
| VRT260116P00050000 | 2024-06-14 1:35PM EDT | 50.00 | 5.20 | 5.00 | 6.00 | -0.84 | -13.91% | 3 | 108 | 58.22% |
| VRT260116P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 5.40 | 3.00 | 6.50 | 0.00 | - | 1 | 11 | 51.53% |
| VRT260116P00055000 | 2024-06-06 2:55PM EDT | 55.00 | 7.30 | 5.40 | 9.00 | 0.00 | - | 1 | 36 | 58.06% |
| VRT260116P00057500 | 2024-06-10 11:09AM EDT | 57.50 | 7.70 | 7.30 | 7.90 | 0.00 | - | 1 | 3 | 56.06% |
| VRT260116P00060000 | 2024-06-12 3:25PM EDT | 60.00 | 9.22 | 8.20 | 9.80 | 0.00 | - | 4 | 106 | 57.49% |
| VRT260116P00062500 | 2024-06-11 12:47PM EDT | 62.50 | 9.70 | 9.10 | 11.50 | 0.00 | - | 3 | 41 | 58.26% |
| VRT260116P00065000 | 2024-06-10 9:48AM EDT | 65.00 | 10.00 | 9.60 | 12.50 | 0.00 | - | 3 | 88 | 57.10% |
| VRT260116P00067500 | 2024-06-13 2:31PM EDT | 67.50 | 10.76 | 11.10 | 12.30 | 0.00 | - | 2 | 20 | 55.59% |
| VRT260116P00070000 | 2024-06-14 10:35AM EDT | 70.00 | 12.30 | 12.10 | 13.10 | +3.25 | +35.91% | 8 | 31 | 54.76% |
| VRT260116P00072500 | 2024-05-24 11:10AM EDT | 72.50 | 10.30 | 13.20 | 14.90 | 0.00 | - | 1 | 3 | 55.36% |
| VRT260116P00075000 | 2024-06-07 1:06PM EDT | 75.00 | 15.70 | 14.40 | 16.80 | 0.00 | - | 123 | 794 | 56.05% |
| VRT260116P00077500 | 2024-06-07 11:46AM EDT | 77.50 | 17.60 | 15.60 | 17.80 | 0.00 | - | 28 | 38 | 55.42% |
| VRT260116P00080000 | 2024-06-07 1:56PM EDT | 80.00 | 18.20 | 16.90 | 19.30 | 0.00 | - | 2 | 138 | 55.46% |
| VRT260116P00082500 | 2024-05-30 12:00PM EDT | 82.50 | 15.40 | 18.20 | 20.90 | 0.00 | - | 1 | 27 | 55.51% |
| VRT260116P00085000 | 2024-06-14 9:42AM EDT | 85.00 | 19.26 | 19.50 | 20.80 | -0.49 | -2.48% | 1 | 80 | 53.42% |
| VRT260116P00087500 | 2024-06-12 9:44AM EDT | 87.50 | 20.50 | 20.90 | 21.80 | 0.00 | - | 1 | 20 | 52.72% |
| VRT260116P00090000 | 2024-06-12 2:29PM EDT | 90.00 | 22.50 | 22.30 | 23.20 | 0.00 | - | 2 | 49 | 52.42% |
| VRT260116P00092500 | 2024-05-31 10:43AM EDT | 92.50 | 23.10 | 23.80 | 24.70 | 0.00 | - | 2 | 62 | 52.26% |
| VRT260116P00095000 | 2024-05-29 12:16PM EDT | 95.00 | 21.20 | 23.30 | 26.20 | 0.00 | - | 3 | 27 | 53.03% |
| VRT260116P00097500 | 2024-06-11 11:20AM EDT | 97.50 | 27.65 | 25.80 | 29.50 | 0.00 | - | 10 | 10 | 52.59% |
| VRT260116P00100000 | 2024-06-06 1:59PM EDT | 100.00 | 30.48 | 27.70 | 29.10 | 0.00 | - | 2 | 21 | 50.53% |
| VRT260116P00105000 | 2024-05-24 3:33PM EDT | 105.00 | 26.00 | 29.50 | 32.50 | 0.00 | - | 270 | 260 | 51.95% |
| VRT260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 31.00 | 33.70 | 35.80 | 0.00 | - | 1 | 1 | 51.34% |
| VRT260116P00115000 | 2024-05-31 1:18PM EDT | 115.00 | 37.00 | 38.00 | 39.20 | 0.00 | - | 32 | 32 | 50.69% |
| VRT260116P00120000 | 2024-05-24 11:21AM EDT | 120.00 | 34.80 | 41.30 | 43.00 | 0.00 | - | 3 | 3 | 50.67% |
| VRT260116P00125000 | 2024-05-15 1:12PM EDT | 125.00 | 40.15 | 44.20 | 47.30 | 0.00 | - | 1 | 1 | 51.54% |
| VRT260116P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 47.30 | 42.80 | 44.10 | 0.00 | - | 1 | 4 | 34.64% |
| VRT260116P00140000 | 2024-06-12 10:04AM EDT | 140.00 | 55.00 | 55.00 | 60.00 | 0.00 | - | 60 | 40 | 52.67% |
| VRT260116P00145000 | 2024-05-24 12:37PM EDT | 145.00 | 51.60 | 60.40 | 64.00 | 0.00 | - | 1 | 1 | 52.19% |
| VRT260116P00150000 | 2024-06-11 10:08AM EDT | 150.00 | 66.55 | 65.10 | 66.70 | 0.00 | - | - | 1 | 48.39% |
