Vertiv Holdings Co (VRT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-05-06 12:37PM EDT | 40.00 | 57.50 | 55.30 | 57.50 | +21.04 | +136.45% | 2 | 5 | 243.75% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 50.40 | 52.70 | 0.00 | - | - | 4 | 310.94% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 45.60 | 47.70 | 0.00 | - | 1 | 0 | 293.75% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 30.90 | 32.40 | 0.00 | - | 3 | 1 | 188.28% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 26.10 | 27.50 | 0.00 | - | 3 | 3 | 173.05% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 25.30 | 26.20 | 0.00 | - | 6 | 6 | 162.30% |
| VRT240510C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 21.62 | 24.70 | 25.70 | 0.00 | - | 28 | 34 | 189.16% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 23.70 | 24.40 | 0.00 | - | 3 | 2 | 172.75% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 22.70 | 23.60 | 0.00 | - | 3 | 5 | 172.27% |
| VRT240510C00075000 | 2024-05-06 9:46AM EDT | 75.00 | 21.70 | 21.50 | 22.00 | +3.07 | +16.48% | 1 | 95 | 138.09% |
| VRT240510C00076000 | 2024-04-26 2:31PM EDT | 76.00 | 18.11 | 20.30 | 21.50 | 0.00 | - | 3 | 8 | 143.26% |
| VRT240510C00077000 | 2024-04-26 12:24PM EDT | 77.00 | 17.15 | 19.70 | 20.40 | 0.00 | - | 1 | 2 | 146.39% |
| VRT240510C00078000 | 2024-05-06 9:53AM EDT | 78.00 | 18.75 | 18.70 | 19.00 | +2.75 | +17.19% | 3 | 16 | 127.54% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 17.70 | 18.50 | 0.00 | - | 3 | 8 | 136.23% |
| VRT240510C00080000 | 2024-05-06 11:32AM EDT | 80.00 | 16.40 | 16.70 | 17.10 | +6.70 | +69.07% | 2 | 80 | 118.56% |
| VRT240510C00081000 | 2024-05-03 11:03AM EDT | 81.00 | 12.90 | 15.60 | 16.40 | 0.00 | - | 1 | 19 | 118.07% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 14.60 | 15.20 | 0.00 | - | 1 | 39 | 106.45% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 13.60 | 14.20 | 0.00 | - | 1 | 26 | 100.39% |
| VRT240510C00084000 | 2024-05-03 10:36AM EDT | 84.00 | 9.60 | 12.70 | 13.50 | 0.00 | - | 8 | 62 | 103.91% |
| VRT240510C00085000 | 2024-05-03 3:28PM EDT | 85.00 | 8.90 | 11.80 | 12.30 | 0.00 | - | 21 | 136 | 95.31% |
| VRT240510C00086000 | 2024-05-03 1:25PM EDT | 86.00 | 11.00 | 10.70 | 11.20 | +2.20 | +25.00% | 2 | 43 | 84.47% |
| VRT240510C00087000 | 2024-05-03 3:41PM EDT | 87.00 | 7.04 | 9.90 | 10.50 | 0.00 | - | 89 | 99 | 88.48% |
| VRT240510C00088000 | 2024-05-06 11:11AM EDT | 88.00 | 8.64 | 8.90 | 9.20 | +2.42 | +38.91% | 3 | 70 | 76.17% |
| VRT240510C00089000 | 2024-05-06 11:32AM EDT | 89.00 | 7.65 | 7.90 | 8.40 | +2.45 | +47.12% | 6 | 147 | 73.34% |
| VRT240510C00090000 | 2024-05-06 12:04PM EDT | 90.00 | 6.54 | 7.10 | 7.30 | +2.04 | +45.33% | 120 | 368 | 68.26% |
| VRT240510C00091000 | 2024-05-06 11:53AM EDT | 91.00 | 6.22 | 6.10 | 6.40 | +2.47 | +65.87% | 25 | 192 | 62.89% |
| VRT240510C00092000 | 2024-05-06 12:25PM EDT | 92.00 | 5.00 | 5.30 | 5.80 | +1.90 | +61.29% | 159 | 1,166 | 64.26% |
| VRT240510C00093000 | 2024-05-06 12:38PM EDT | 93.00 | 4.70 | 4.60 | 4.90 | +2.15 | +84.31% | 164 | 464 | 61.57% |
| VRT240510C00094000 | 2024-05-06 12:36PM EDT | 94.00 | 3.86 | 3.80 | 4.10 | +1.66 | +75.45% | 245 | 550 | 58.01% |
| VRT240510C00095000 | 2024-05-06 12:38PM EDT | 95.00 | 3.39 | 3.20 | 3.40 | +1.69 | +99.41% | 648 | 931 | 56.89% |
| VRT240510C00096000 | 2024-05-06 12:40PM EDT | 96.00 | 2.75 | 2.65 | 2.80 | +1.40 | +103.70% | 745 | 282 | 56.15% |
| VRT240510C00097000 | 2024-05-06 12:39PM EDT | 97.00 | 2.30 | 2.10 | 2.30 | +1.15 | +100.00% | 811 | 260 | 55.18% |
| VRT240510C00098000 | 2024-05-06 12:40PM EDT | 98.00 | 1.80 | 1.75 | 1.90 | +0.88 | +95.65% | 140 | 294 | 56.15% |
| VRT240510C00099000 | 2024-05-06 12:40PM EDT | 99.00 | 1.47 | 1.40 | 1.55 | +0.72 | +96.00% | 155 | 173 | 56.35% |
| VRT240510C00100000 | 2024-05-06 12:41PM EDT | 100.00 | 1.15 | 1.05 | 1.15 | +0.60 | +115.38% | 9,841 | 9,309 | 54.54% |
| VRT240510C00101000 | 2024-05-06 12:40PM EDT | 101.00 | 0.88 | 0.85 | 0.90 | +0.43 | +122.86% | 102 | 30 | 55.18% |
| VRT240510C00102000 | 2024-05-06 12:40PM EDT | 102.00 | 0.65 | 0.60 | 0.70 | +0.27 | +79.41% | 125 | 71 | 54.44% |
| VRT240510C00103000 | 2024-05-06 10:38AM EDT | 103.00 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 47 | 8 | 53.91% |
| VRT240510C00104000 | 2024-05-06 11:06AM EDT | 104.00 | 0.29 | 0.25 | 0.35 | +0.09 | +45.00% | 9 | 45 | 51.56% |
| VRT240510C00105000 | 2024-05-06 12:40PM EDT | 105.00 | 0.28 | 0.25 | 0.30 | +0.13 | +76.47% | 89 | 294 | 54.88% |
| VRT240510C00106000 | 2024-05-06 11:30AM EDT | 106.00 | 0.20 | 0.15 | 0.25 | +0.09 | +81.82% | 13 | 1 | 54.88% |
| VRT240510C00107000 | 2024-05-06 10:35AM EDT | 107.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 6 | 1 | 55.47% |
| VRT240510C00108000 | 2024-05-06 12:30PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 4 | 54.88% |
| VRT240510C00110000 | 2024-05-06 11:27AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 84 | 61.91% |
| VRT240510C00115000 | 2024-05-06 11:03AM EDT | 115.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 47 | 78 | 78.32% |
| VRT240510C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 97.07% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510P00055000 | 2024-04-19 10:23AM EDT | 55.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 212.50% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 333 | 182.81% |
| VRT240510P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 154.69% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 149.22% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 144.14% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 139.06% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 133.98% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 128.91% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 123.83% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 8 | 237 | 118.75% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 98.44% |
| VRT240510P00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 31 | 102.73% |
| VRT240510P00075000 | 2024-05-01 9:59AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 57 | 98.44% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 53 | 103.91% |
| VRT240510P00077000 | 2024-05-06 10:29AM EDT | 77.00 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 10 | 24 | 94.53% |
| VRT240510P00078000 | 2024-05-06 11:17AM EDT | 78.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 4 | 122 | 77.34% |
| VRT240510P00079000 | 2024-05-03 3:47PM EDT | 79.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 26 | 80 | 80.08% |
| VRT240510P00080000 | 2024-05-06 9:39AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 14 | 409 | 68.75% |
| VRT240510P00081000 | 2024-05-06 10:37AM EDT | 81.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 7 | 521 | 85.94% |
| VRT240510P00082000 | 2024-05-06 10:16AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 299 | 67.19% |
| VRT240510P00083000 | 2024-05-06 12:35PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 1,849 | 62.50% |
| VRT240510P00084000 | 2024-05-06 10:25AM EDT | 84.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 165 | 274 | 62.31% |
| VRT240510P00085000 | 2024-05-06 12:11PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 42 | 338 | 60.94% |
| VRT240510P00086000 | 2024-05-06 12:32PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | -0.20 | -64.52% | 18 | 79 | 56.06% |
| VRT240510P00087000 | 2024-05-06 11:53AM EDT | 87.00 | 0.14 | 0.10 | 0.20 | -0.31 | -68.89% | 76 | 178 | 55.86% |
| VRT240510P00088000 | 2024-05-06 12:22PM EDT | 88.00 | 0.14 | 0.10 | 0.20 | -0.51 | -78.46% | 63 | 1,180 | 50.88% |
| VRT240510P00089000 | 2024-05-06 12:41PM EDT | 89.00 | 0.25 | 0.15 | 0.25 | -0.54 | -68.35% | 73 | 116 | 51.95% |
| VRT240510P00090000 | 2024-05-06 12:33PM EDT | 90.00 | 0.29 | 0.25 | 0.35 | -0.86 | -74.78% | 1,326 | 703 | 51.17% |
| VRT240510P00091000 | 2024-05-06 12:39PM EDT | 91.00 | 0.40 | 0.40 | 0.50 | -1.05 | -72.41% | 1,837 | 130 | 51.07% |
| VRT240510P00092000 | 2024-05-06 12:31PM EDT | 92.00 | 0.60 | 0.55 | 0.65 | -1.22 | -67.03% | 97 | 405 | 49.51% |
| VRT240510P00093000 | 2024-05-06 12:31PM EDT | 93.00 | 0.80 | 0.75 | 0.90 | -1.50 | -65.22% | 133 | 370 | 49.61% |
| VRT240510P00094000 | 2024-05-06 12:02PM EDT | 94.00 | 1.25 | 1.05 | 1.15 | -1.59 | -55.99% | 82 | 558 | 48.10% |
| VRT240510P00095000 | 2024-05-06 12:39PM EDT | 95.00 | 1.42 | 1.40 | 1.55 | -2.06 | -59.20% | 229 | 1,271 | 48.73% |
| VRT240510P00096000 | 2024-05-06 12:21PM EDT | 96.00 | 2.01 | 1.80 | 1.95 | -2.01 | -50.00% | 243 | 79 | 47.71% |
| VRT240510P00097000 | 2024-05-06 12:37PM EDT | 97.00 | 2.40 | 2.30 | 2.60 | -1.99 | -45.33% | 156 | 14 | 50.61% |
| VRT240510P00098000 | 2024-05-06 10:26AM EDT | 98.00 | 2.75 | 2.80 | 3.00 | -3.92 | -58.77% | 2 | 3 | 46.29% |
| VRT240510P00099000 | 2024-04-29 10:28AM EDT | 99.00 | 7.30 | 3.40 | 3.60 | 0.00 | - | 5 | 8 | 44.68% |
| VRT240510P00100000 | 2024-05-06 11:19AM EDT | 100.00 | 4.45 | 4.10 | 4.30 | -2.23 | -33.38% | 8 | 5 | 43.65% |
| VRT240510P00101000 | 2024-05-03 3:41PM EDT | 101.00 | 7.90 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 43.70% |
| VRT240510P00105000 | 2024-04-24 9:57AM EDT | 105.00 | 15.16 | 8.10 | 8.70 | 0.00 | - | - | 4 | 43.16% |
| VRT240510P00110000 | 2024-04-30 11:52AM EDT | 110.00 | 18.50 | 13.00 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.