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’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 | 2024-06-18 10:14AM EDT | 20.00 | 72.75 | 66.50 | 71.50 | 0.00 | - | 1 | 30 | 93.12% |
| VRT260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 69.00 | 75.50 | 80.50 | 0.00 | - | 2 | 3 | 196.83% |
| VRT260116C00025000 | 2024-05-15 11:16AM EDT | 25.00 | 80.80 | 67.90 | 71.80 | 0.00 | - | 1 | 5 | 130.08% |
| VRT260116C00027500 | 2024-01-11 11:05AM EDT | 27.50 | 27.00 | 39.60 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRT260116C00030000 | 2024-06-21 2:28PM EDT | 30.00 | 62.20 | 59.00 | 62.60 | 0.00 | - | 11 | 21 | 83.58% |
| 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 | 56.00 | 57.90 | 0.00 | - | 7 | 130 | 80.30% |
| VRT260116C00037500 | 2024-05-31 3:41PM EDT | 37.50 | 64.90 | 54.20 | 55.40 | 0.00 | - | 2 | 31 | 77.22% |
| VRT260116C00040000 | 2024-06-12 3:33PM EDT | 40.00 | 55.55 | 52.40 | 53.60 | 0.00 | - | 1 | 54 | 76.15% |
| VRT260116C00042500 | 2024-05-31 11:08AM EDT | 42.50 | 58.10 | 49.90 | 51.80 | 0.00 | - | 1 | 25 | 73.19% |
| VRT260116C00045000 | 2024-05-31 10:46AM EDT | 45.00 | 55.60 | 47.40 | 50.70 | 0.00 | - | 1 | 37 | 71.99% |
| VRT260116C00047500 | 2024-06-26 10:35AM EDT | 47.50 | 49.15 | 47.00 | 49.70 | 0.00 | - | 2 | 18 | 75.44% |
| VRT260116C00050000 | 2024-06-24 3:49PM EDT | 50.00 | 49.00 | 44.50 | 47.00 | 0.00 | - | 11 | 241 | 70.53% |
| VRT260116C00052500 | 2024-06-18 3:03PM EDT | 52.50 | 52.38 | 44.20 | 46.50 | 0.00 | - | 25 | 29 | 74.41% |
| VRT260116C00055000 | 2024-06-12 10:14AM EDT | 55.00 | 50.20 | 41.60 | 45.40 | 0.00 | - | 2 | 71 | 72.41% |
| VRT260116C00057500 | 2024-06-26 11:37AM EDT | 57.50 | 41.30 | 39.80 | 43.60 | 0.00 | - | 5 | 67 | 70.59% |
| VRT260116C00060000 | 2024-06-26 11:10AM EDT | 60.00 | 39.80 | 39.40 | 42.50 | 0.00 | - | 9 | 170 | 72.28% |
| VRT260116C00062500 | 2024-06-25 2:19PM EDT | 62.50 | 42.50 | 37.70 | 40.50 | 0.00 | - | 6 | 19 | 70.15% |
| VRT260116C00065000 | 2024-06-18 10:28AM EDT | 65.00 | 41.10 | 35.90 | 39.10 | 0.00 | - | 1 | 232 | 68.80% |
| VRT260116C00067500 | 2024-06-25 2:06PM EDT | 67.50 | 39.80 | 35.80 | 38.10 | 0.00 | - | 2 | 244 | 70.57% |
| VRT260116C00070000 | 2024-06-26 2:42PM EDT | 70.00 | 34.70 | 33.50 | 37.00 | 0.00 | - | 4 | 634 | 68.74% |
| VRT260116C00072500 | 2024-06-10 1:28PM EDT | 72.50 | 37.50 | 33.20 | 34.20 | 0.00 | - | 2 | 19 | 67.34% |
| VRT260116C00075000 | 2024-06-26 12:44PM EDT | 75.00 | 33.00 | 32.30 | 35.00 | 0.00 | - | 12 | 68 | 70.05% |
| VRT260116C00077500 | 2024-06-27 9:42AM EDT | 77.50 | 32.00 | 31.10 | 33.80 | -1.48 | -4.42% | 1 | 115 | 69.42% |
| VRT260116C00080000 | 2024-06-27 1:13PM EDT | 80.00 | 30.80 | 29.80 | 32.90 | +0.10 | +0.33% | 1 | 476 | 68.98% |
| VRT260116C00082500 | 2024-06-24 3:49PM EDT | 82.50 | 31.10 | 28.60 | 31.40 | 0.00 | - | 3 | 44 | 67.83% |
| VRT260116C00085000 | 2024-06-27 3:11PM EDT | 85.00 | 29.10 | 28.10 | 30.80 | +0.32 | +1.11% | 6 | 139 | 68.67% |
| VRT260116C00087500 | 2024-06-26 10:52AM EDT | 87.50 | 28.00 | 26.60 | 29.90 | -0.50 | -1.75% | 5 | 67 | 67.77% |
| VRT260116C00090000 | 2024-06-27 3:47PM EDT | 90.00 | 26.76 | 26.30 | 29.00 | +0.26 | +0.98% | 5 | 605 | 68.31% |
| VRT260116C00092500 | 2024-06-25 3:47PM EDT | 92.50 | 29.50 | 25.40 | 28.00 | 0.00 | - | 1 | 177 | 67.91% |
| VRT260116C00095000 | 2024-06-27 2:20PM EDT | 95.00 | 25.31 | 24.60 | 25.40 | -2.69 | -9.61% | 34 | 109 | 65.63% |
| VRT260116C00097500 | 2024-06-26 2:22PM EDT | 97.50 | 24.00 | 23.90 | 24.60 | 0.00 | - | 95 | 53 | 65.61% |
| VRT260116C00100000 | 2024-06-27 1:17PM EDT | 100.00 | 23.64 | 23.10 | 23.80 | -0.06 | -0.25% | 6 | 1,748 | 65.41% |
| VRT260116C00105000 | 2024-06-27 10:53AM EDT | 105.00 | 22.00 | 21.50 | 22.50 | -0.15 | -0.68% | 2 | 262 | 65.18% |
| VRT260116C00110000 | 2024-06-27 10:53AM EDT | 110.00 | 20.80 | 20.30 | 20.80 | +0.20 | +0.97% | 39 | 67 | 64.74% |
| VRT260116C00115000 | 2024-06-27 9:46AM EDT | 115.00 | 20.00 | 18.80 | 19.80 | -1.44 | -6.72% | 74 | 193 | 64.56% |
| VRT260116C00120000 | 2024-06-26 2:09PM EDT | 120.00 | 18.25 | 16.40 | 18.60 | 0.00 | - | 6 | 106 | 62.92% |
| VRT260116C00125000 | 2024-06-27 10:02AM EDT | 125.00 | 17.50 | 16.70 | 17.50 | +0.50 | +2.94% | 37 | 138 | 64.35% |
| VRT260116C00130000 | 2024-06-27 2:18PM EDT | 130.00 | 15.10 | 15.70 | 16.30 | -0.80 | -5.03% | 6 | 121 | 64.00% |
| VRT260116C00135000 | 2024-06-11 2:11PM EDT | 135.00 | 16.93 | 14.00 | 15.50 | 0.00 | - | 2 | 27 | 63.14% |
| VRT260116C00140000 | 2024-06-27 12:40PM EDT | 140.00 | 14.10 | 13.90 | 14.50 | -1.60 | -10.19% | 6 | 155 | 63.79% |
| VRT260116C00145000 | 2024-06-25 11:54AM EDT | 145.00 | 15.75 | 12.00 | 15.10 | 0.00 | - | 1 | 571 | 64.07% |
| VRT260116C00150000 | 2024-06-26 2:08PM EDT | 150.00 | 12.75 | 10.70 | 12.90 | 0.00 | - | 7 | 89 | 61.58% |
| VRT260116C00155000 | 2024-06-27 9:33AM EDT | 155.00 | 12.34 | 10.00 | 12.30 | +0.04 | +0.33% | 23 | 192 | 61.60% |
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 | 2024-06-20 11:58AM EDT | 20.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 8 | 46 | 68.95% |
| VRT260116P00022500 | 2024-06-17 10:51AM EDT | 22.50 | 0.75 | 0.50 | 1.85 | 0.00 | - | 32 | 49 | 73.58% |
| VRT260116P00025000 | 2024-06-24 9:37AM EDT | 25.00 | 0.90 | 0.65 | 1.60 | 0.00 | - | 10 | 16 | 67.43% |
| VRT260116P00027500 | 2024-06-17 9:53AM EDT | 27.50 | 1.10 | 0.95 | 1.55 | 0.00 | - | 5 | 9 | 64.21% |
| VRT260116P00030000 | 2024-06-07 2:54PM EDT | 30.00 | 1.60 | 0.80 | 1.90 | 0.00 | - | 1 | 108 | 60.89% |
| VRT260116P00032500 | 2024-04-16 9:49AM EDT | 32.50 | 2.25 | 1.05 | 1.55 | 0.00 | - | 7 | 19 | 56.20% |
| VRT260116P00035000 | 2024-06-21 1:01PM EDT | 35.00 | 2.25 | 2.00 | 2.25 | 0.00 | - | 3 | 60 | 59.86% |
| VRT260116P00037500 | 2024-03-12 2:55PM EDT | 37.50 | 3.90 | 2.65 | 3.00 | 0.00 | - | 2 | 9 | 61.05% |
| 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 | 2024-06-18 1:57PM EDT | 45.00 | 3.85 | 1.55 | 4.60 | 0.00 | - | 1 | 34 | 51.40% |
| VRT260116P00047500 | 2024-06-10 10:02AM EDT | 47.50 | 4.90 | 4.60 | 5.10 | 0.00 | - | 1 | 36 | 57.04% |
| VRT260116P00050000 | 2024-06-27 11:59AM EDT | 50.00 | 5.60 | 5.30 | 5.90 | 0.00 | - | 1 | 112 | 56.78% |
| VRT260116P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 5.40 | 3.00 | 6.50 | 0.00 | - | 1 | 11 | 56.90% |
| VRT260116P00055000 | 2024-06-06 2:55PM EDT | 55.00 | 7.30 | 6.90 | 7.40 | 0.00 | - | 1 | 36 | 55.82% |
| VRT260116P00057500 | 2024-06-10 11:09AM EDT | 57.50 | 7.70 | 7.70 | 9.70 | 0.00 | - | 1 | 3 | 57.87% |
| VRT260116P00060000 | 2024-06-26 11:10AM EDT | 60.00 | 9.20 | 8.60 | 9.30 | 0.00 | - | 10 | 119 | 55.08% |
| VRT260116P00062500 | 2024-06-11 12:47PM EDT | 62.50 | 9.70 | 9.60 | 11.70 | 0.00 | - | 3 | 41 | 57.07% |
| VRT260116P00065000 | 2024-06-20 9:31AM EDT | 65.00 | 9.90 | 10.60 | 12.90 | 0.00 | - | 3 | 98 | 56.85% |
| VRT260116P00067500 | 2024-06-25 12:36PM EDT | 67.50 | 11.40 | 11.70 | 12.30 | 0.00 | - | 1 | 22 | 53.96% |
| VRT260116P00070000 | 2024-06-27 3:41PM EDT | 70.00 | 13.30 | 12.80 | 14.40 | -0.10 | -0.75% | 1 | 40 | 54.99% |
| VRT260116P00072500 | 2024-06-27 12:23PM EDT | 72.50 | 14.50 | 14.00 | 16.30 | +4.20 | +40.78% | 4 | 3 | 55.68% |
| VRT260116P00075000 | 2024-06-27 12:04PM EDT | 75.00 | 15.50 | 15.20 | 16.80 | +0.12 | +0.78% | 25 | 795 | 54.30% |
| VRT260116P00077500 | 2024-06-07 11:46AM EDT | 77.50 | 17.60 | 16.50 | 17.80 | 0.00 | - | 28 | 38 | 53.66% |
| VRT260116P00080000 | 2024-06-21 1:22PM EDT | 80.00 | 18.55 | 17.80 | 19.30 | 0.00 | - | 1 | 139 | 53.57% |
| VRT260116P00082500 | 2024-05-30 12:00PM EDT | 82.50 | 15.40 | 19.20 | 21.80 | 0.00 | - | 1 | 27 | 54.75% |
| VRT260116P00085000 | 2024-06-26 9:39AM EDT | 85.00 | 20.35 | 20.60 | 23.00 | 0.00 | - | 1 | 83 | 54.18% |
| VRT260116P00087500 | 2024-06-17 9:58AM EDT | 87.50 | 22.25 | 22.10 | 22.70 | 0.00 | - | 1 | 20 | 51.81% |
| VRT260116P00090000 | 2024-06-21 1:18PM EDT | 90.00 | 24.40 | 23.60 | 24.20 | 0.00 | - | 1 | 49 | 51.58% |
| VRT260116P00092500 | 2024-06-25 3:48PM EDT | 92.50 | 24.00 | 25.10 | 26.60 | 0.00 | - | 1 | 63 | 52.33% |
| VRT260116P00095000 | 2024-05-29 12:16PM EDT | 95.00 | 21.20 | 26.70 | 27.70 | 0.00 | - | 3 | 27 | 51.56% |
| VRT260116P00097500 | 2024-06-26 10:23AM EDT | 97.50 | 28.00 | 28.30 | 29.00 | 0.00 | - | 1 | 11 | 50.95% |
| VRT260116P00100000 | 2024-06-06 1:59PM EDT | 100.00 | 30.48 | 29.90 | 32.50 | 0.00 | - | 2 | 21 | 52.82% |
| VRT260116P00105000 | 2024-06-20 9:48AM EDT | 105.00 | 30.50 | 33.20 | 33.90 | 0.00 | - | 4 | 266 | 50.75% |
| VRT260116P00110000 | 2024-06-25 12:08PM EDT | 110.00 | 35.63 | 34.70 | 37.50 | 0.00 | - | 11 | 32 | 50.48% |
| VRT260116P00115000 | 2024-06-24 2:23PM EDT | 115.00 | 40.50 | 39.60 | 41.00 | 0.00 | - | 5 | 37 | 49.72% |
| VRT260116P00120000 | 2024-05-24 11:21AM EDT | 120.00 | 34.80 | 40.70 | 43.90 | 0.00 | - | 3 | 3 | 47.26% |
| VRT260116P00125000 | 2024-05-15 1:12PM EDT | 125.00 | 40.15 | 44.20 | 47.30 | 0.00 | - | 1 | 1 | 45.67% |
| VRT260116P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 47.30 | 42.80 | 44.10 | 0.00 | - | 1 | 4 | 22.47% |
| VRT260116P00140000 | 2024-06-12 10:04AM EDT | 140.00 | 55.00 | 57.80 | 62.10 | 0.00 | - | 60 | 40 | 51.15% |
| VRT260116P00145000 | 2024-05-24 12:37PM EDT | 145.00 | 51.60 | 61.70 | 63.30 | 0.00 | - | 1 | 1 | 42.58% |
| VRT260116P00150000 | 2024-06-11 10:08AM EDT | 150.00 | 66.55 | 67.80 | 70.50 | 0.00 | - | - | 1 | 50.38% |
