Vertiv Holdings Co (VRT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:47PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 38.97 | 35.30 | 37.90 | 0.00 | - | 8 | 6 | 387.70% |
| VRT240628C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 35.93 | 30.40 | 32.90 | 0.00 | - | 26 | 67 | 331.05% |
| VRT240628C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 30.62 | 26.60 | 27.70 | 0.00 | - | 42 | 42 | 252.73% |
| VRT240628C00065000 | 2024-06-26 10:21AM EDT | 65.00 | 24.13 | 22.10 | 22.80 | +0.33 | +1.39% | 1 | 21 | 164.45% |
| VRT240628C00070000 | 2024-06-21 9:46AM EDT | 70.00 | 17.29 | 17.00 | 17.50 | 0.00 | - | 1 | 1 | 137.89% |
| VRT240628C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.53 | 12.20 | 12.60 | 0.00 | - | 4 | 14 | 83.59% |
| VRT240628C00076000 | 2024-06-21 3:08PM EDT | 76.00 | 13.48 | 11.00 | 12.40 | 0.00 | - | 14 | 14 | 114.26% |
| VRT240628C00077000 | 2024-06-18 11:02AM EDT | 77.00 | 14.80 | 10.30 | 10.70 | 0.00 | - | 2 | 2 | 86.91% |
| VRT240628C00078000 | 2024-06-21 10:21AM EDT | 78.00 | 9.60 | 9.30 | 9.70 | 0.00 | - | 1 | 1 | 79.69% |
| VRT240628C00079000 | 2024-06-26 10:59AM EDT | 79.00 | 8.40 | 8.30 | 9.10 | -2.55 | -23.29% | 6 | 10 | 89.55% |
| VRT240628C00080000 | 2024-06-26 11:18AM EDT | 80.00 | 6.30 | 7.40 | 7.80 | -3.75 | -37.31% | 55 | 41 | 74.02% |
| VRT240628C00081000 | 2024-06-24 9:53AM EDT | 81.00 | 7.91 | 6.50 | 6.80 | 0.00 | - | 1 | 6 | 69.53% |
| VRT240628C00082000 | 2024-06-25 11:46AM EDT | 82.00 | 5.10 | 5.60 | 6.00 | -1.70 | -25.00% | 1 | 46 | 69.92% |
| VRT240628C00083000 | 2024-06-25 10:23AM EDT | 83.00 | 5.85 | 4.80 | 5.10 | -1.55 | -20.95% | 3 | 7 | 67.97% |
| VRT240628C00084000 | 2024-06-25 9:52AM EDT | 84.00 | 5.95 | 4.00 | 4.30 | +0.20 | +3.48% | 8 | 31 | 66.31% |
| VRT240628C00085000 | 2024-06-26 11:59AM EDT | 85.00 | 3.00 | 3.20 | 3.50 | -2.55 | -45.95% | 72 | 81 | 62.70% |
| VRT240628C00086000 | 2024-06-26 12:27PM EDT | 86.00 | 2.70 | 2.65 | 2.85 | -1.55 | -36.47% | 110 | 115 | 63.92% |
| VRT240628C00087000 | 2024-06-26 12:20PM EDT | 87.00 | 2.15 | 2.15 | 2.30 | -1.45 | -40.28% | 116 | 111 | 64.84% |
| VRT240628C00088000 | 2024-06-26 12:30PM EDT | 88.00 | 1.75 | 1.70 | 1.80 | -1.40 | -44.44% | 216 | 977 | 64.94% |
| VRT240628C00089000 | 2024-06-26 12:31PM EDT | 89.00 | 1.35 | 1.30 | 1.35 | -1.27 | -48.47% | 244 | 521 | 64.16% |
| VRT240628C00090000 | 2024-06-26 12:27PM EDT | 90.00 | 1.00 | 0.90 | 1.00 | -1.01 | -51.27% | 665 | 1,253 | 62.45% |
| VRT240628C00091000 | 2024-06-26 12:29PM EDT | 91.00 | 0.80 | 0.70 | 0.80 | -0.90 | -56.25% | 331 | 619 | 64.75% |
| VRT240628C00092000 | 2024-06-26 12:20PM EDT | 92.00 | 0.50 | 0.50 | 0.55 | -0.87 | -63.50% | 709 | 2,154 | 63.87% |
| VRT240628C00093000 | 2024-06-26 12:26PM EDT | 93.00 | 0.38 | 0.35 | 0.40 | -0.67 | -63.81% | 232 | 688 | 64.06% |
| VRT240628C00094000 | 2024-06-26 12:30PM EDT | 94.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 150 | 1,419 | 66.80% |
| VRT240628C00095000 | 2024-06-26 12:31PM EDT | 95.00 | 0.20 | 0.15 | 0.20 | -0.40 | -68.97% | 430 | 1,436 | 64.06% |
| VRT240628C00096000 | 2024-06-26 12:28PM EDT | 96.00 | 0.15 | 0.10 | 0.15 | -0.32 | -68.09% | 116 | 507 | 65.04% |
| VRT240628C00097000 | 2024-06-26 12:24PM EDT | 97.00 | 0.09 | 0.05 | 0.20 | -0.26 | -72.22% | 10 | 395 | 70.51% |
| VRT240628C00098000 | 2024-06-26 12:25PM EDT | 98.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 90 | 517 | 69.14% |
| VRT240628C00099000 | 2024-06-26 12:07PM EDT | 99.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 13 | 210 | 69.14% |
| VRT240628C00100000 | 2024-06-26 11:04AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 107 | 1,349 | 73.83% |
| VRT240628C00101000 | 2024-06-25 3:38PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 30 | 309 | 50.00% |
| VRT240628C00102000 | 2024-06-25 2:27PM EDT | 102.00 | 0.09 | 0.00 | 0.55 | -0.01 | -10.00% | 17 | 130 | 113.09% |
| VRT240628C00103000 | 2024-06-26 12:17PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 309 | 87.11% |
| VRT240628C00104000 | 2024-06-25 11:33AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 303 | 82.81% |
| VRT240628C00105000 | 2024-06-25 3:50PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 40 | 640 | 86.72% |
| VRT240628C00106000 | 2024-06-21 11:19AM EDT | 106.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 102 | 259 | 141.11% |
| VRT240628C00107000 | 2024-06-21 1:01PM EDT | 107.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 45 | 136.13% |
| VRT240628C00108000 | 2024-06-24 3:18PM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 122 | 153.71% |
| VRT240628C00109000 | 2024-06-25 12:47PM EDT | 109.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 41 | 128.52% |
| VRT240628C00110000 | 2024-06-24 10:55AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 110 | 359 | 144.14% |
| VRT240628C00111000 | 2024-06-24 10:55AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 50.00% |
| VRT240628C00112000 | 2024-06-24 10:44AM EDT | 112.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 173.24% |
| VRT240628C00113000 | 2024-06-20 1:00PM EDT | 113.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 81 | 321 | 153.71% |
| VRT240628C00114000 | 2024-06-21 9:53AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 381 | 182.62% |
| VRT240628C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 94 | 187.11% |
| VRT240628C00116000 | 2024-06-21 9:53AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 191.60% |
| VRT240628C00120000 | 2024-06-21 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 433 | 139.06% |
| VRT240628C00125000 | 2024-06-21 2:49PM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 229.49% |
| VRT240628C00130000 | 2024-06-10 1:31PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 170.31% |
| VRT240628C00135000 | 2024-06-20 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.99% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628P00065000 | 2024-06-21 3:06PM EDT | 65.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 106 | 176.17% |
| VRT240628P00070000 | 2024-06-26 11:43AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 104.69% |
| VRT240628P00075000 | 2024-06-25 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 20 | 213 | 89.06% |
| VRT240628P00076000 | 2024-06-26 10:44AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 75 | 77.34% |
| VRT240628P00077000 | 2024-06-26 11:13AM EDT | 77.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 9 | 148 | 76.17% |
| VRT240628P00078000 | 2024-06-26 11:49AM EDT | 78.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 8 | 172 | 73.44% |
| VRT240628P00079000 | 2024-06-26 11:48AM EDT | 79.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 12 | 243 | 72.46% |
| VRT240628P00080000 | 2024-06-26 12:20PM EDT | 80.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 139 | 738 | 72.07% |
| VRT240628P00081000 | 2024-06-26 11:41AM EDT | 81.00 | 0.40 | 0.25 | 0.35 | +0.15 | +60.00% | 40 | 162 | 69.53% |
| VRT240628P00082000 | 2024-06-26 12:06PM EDT | 82.00 | 0.52 | 0.35 | 0.45 | +0.18 | +52.94% | 129 | 725 | 67.19% |
| VRT240628P00083000 | 2024-06-26 12:03PM EDT | 83.00 | 0.68 | 0.50 | 0.65 | +0.18 | +36.00% | 189 | 347 | 66.89% |
| VRT240628P00084000 | 2024-06-26 12:12PM EDT | 84.00 | 0.98 | 0.70 | 0.85 | +0.38 | +63.33% | 78 | 362 | 65.33% |
| VRT240628P00085000 | 2024-06-26 12:30PM EDT | 85.00 | 1.01 | 1.00 | 1.15 | +0.11 | +11.70% | 320 | 575 | 65.43% |
| VRT240628P00086000 | 2024-06-26 11:55AM EDT | 86.00 | 1.62 | 1.15 | 1.50 | +0.50 | +44.64% | 194 | 1,310 | 61.43% |
| VRT240628P00087000 | 2024-06-26 12:29PM EDT | 87.00 | 1.90 | 1.85 | 2.00 | +0.35 | +22.58% | 502 | 1,059 | 66.46% |
| VRT240628P00088000 | 2024-06-26 12:26PM EDT | 88.00 | 2.45 | 2.30 | 2.45 | +0.50 | +25.64% | 141 | 4,671 | 64.16% |
| VRT240628P00089000 | 2024-06-26 11:50AM EDT | 89.00 | 3.75 | 2.85 | 3.10 | +1.18 | +45.91% | 47 | 1,365 | 64.16% |
| VRT240628P00090000 | 2024-06-26 12:28PM EDT | 90.00 | 3.68 | 3.50 | 3.70 | +0.73 | +24.75% | 426 | 989 | 62.45% |
| VRT240628P00091000 | 2024-06-26 12:26PM EDT | 91.00 | 4.67 | 4.30 | 4.60 | +0.99 | +26.90% | 15 | 195 | 66.70% |
| VRT240628P00092000 | 2024-06-26 11:26AM EDT | 92.00 | 6.15 | 5.00 | 5.20 | +2.15 | +53.75% | 19 | 486 | 60.35% |
| VRT240628P00093000 | 2024-06-26 11:53AM EDT | 93.00 | 6.87 | 5.90 | 6.30 | +2.09 | +43.72% | 11 | 161 | 68.07% |
| VRT240628P00094000 | 2024-06-26 11:12AM EDT | 94.00 | 8.40 | 6.80 | 7.10 | +2.88 | +52.17% | 1 | 246 | 66.80% |
| VRT240628P00095000 | 2024-06-26 11:51AM EDT | 95.00 | 8.85 | 7.70 | 8.10 | +2.01 | +29.39% | 4 | 218 | 69.92% |
| VRT240628P00096000 | 2024-06-26 10:32AM EDT | 96.00 | 8.13 | 8.60 | 9.10 | +0.97 | +13.55% | 1 | 69 | 72.27% |
| VRT240628P00097000 | 2024-06-26 11:26AM EDT | 97.00 | 10.90 | 9.70 | 10.10 | +2.20 | +25.29% | 1 | 107 | 82.42% |
| VRT240628P00098000 | 2024-06-24 12:18PM EDT | 98.00 | 9.19 | 10.50 | 11.00 | 0.00 | - | 1 | 201 | 72.66% |
| VRT240628P00099000 | 2024-06-24 2:36PM EDT | 99.00 | 11.04 | 11.40 | 12.00 | 0.00 | - | 1 | 72 | 69.14% |
| VRT240628P00100000 | 2024-06-24 3:34PM EDT | 100.00 | 10.77 | 12.50 | 13.00 | 0.00 | - | 2 | 51 | 82.81% |
| VRT240628P00101000 | 2024-06-25 9:30AM EDT | 101.00 | 11.85 | 13.50 | 14.00 | +3.45 | +41.07% | 2 | 30 | 87.89% |
| VRT240628P00102000 | 2024-06-18 11:41AM EDT | 102.00 | 9.70 | 14.40 | 14.90 | 0.00 | - | 110 | 62 | 50.00% |
| VRT240628P00103000 | 2024-06-14 10:23AM EDT | 103.00 | 14.07 | 15.40 | 15.90 | +3.97 | +39.31% | 1 | 9 | 50.00% |
| VRT240628P00104000 | 2024-06-04 1:02PM EDT | 104.00 | 14.13 | 15.90 | 17.00 | 0.00 | - | 1 | 2 | 130.47% |
| VRT240628P00105000 | 2024-06-18 11:30AM EDT | 105.00 | 13.32 | 17.40 | 18.00 | 0.00 | - | 10 | 8 | 95.31% |
| VRT240628P00106000 | 2024-06-18 12:12PM EDT | 106.00 | 13.50 | 18.50 | 18.90 | 0.00 | - | 1 | 0 | 99.61% |
| VRT240628P00107000 | 2024-06-18 10:34AM EDT | 107.00 | 15.95 | 19.40 | 20.00 | 0.00 | - | 3 | 2 | 103.91% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 15.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
| VRT240628P00110000 | 2024-06-20 12:20PM EDT | 110.00 | 16.90 | 22.40 | 23.00 | 0.00 | - | 2 | 2 | 115.63% |
| VRT240628P00112000 | 2024-06-17 3:48PM EDT | 112.00 | 22.40 | 24.40 | 26.30 | 0.00 | - | - | 0 | 200.10% |
© 2024 Yahoo. Todos los derechos reservados.