Vertiv Holdings Co (VRT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705C00075000 | 2024-06-25 10:51AM EDT | 75.00 | 14.34 | 11.50 | 12.90 | -0.44 | -2.98% | 2 | 7 | 63.67% |
| VRT240705C00079000 | 2024-06-18 3:42PM EDT | 79.00 | 16.97 | 8.60 | 9.60 | 0.00 | - | - | 6 | 72.66% |
| VRT240705C00080000 | 2024-06-26 12:31PM EDT | 80.00 | 8.20 | 7.00 | 8.00 | -1.90 | -18.81% | 30 | 40 | 51.12% |
| VRT240705C00081000 | 2024-06-26 12:21PM EDT | 81.00 | 7.10 | 6.80 | 7.10 | -1.82 | -20.40% | 2 | 1 | 57.37% |
| VRT240705C00082000 | 2024-06-26 11:43AM EDT | 82.00 | 5.60 | 6.10 | 6.40 | -1.70 | -23.29% | 2 | 2 | 58.11% |
| VRT240705C00083000 | 2024-06-26 12:21PM EDT | 83.00 | 5.60 | 5.30 | 5.60 | -3.90 | -41.05% | 10 | 1 | 55.86% |
| VRT240705C00084000 | 2024-06-26 11:42AM EDT | 84.00 | 4.30 | 4.80 | 5.00 | -1.60 | -27.12% | 20 | 36 | 57.74% |
| VRT240705C00085000 | 2024-06-26 11:51AM EDT | 85.00 | 3.80 | 3.90 | 4.20 | -2.00 | -34.48% | 98 | 46 | 53.13% |
| VRT240705C00086000 | 2024-06-26 12:40PM EDT | 86.00 | 3.80 | 3.50 | 3.70 | -0.70 | -15.56% | 33 | 29 | 54.98% |
| VRT240705C00087000 | 2024-06-26 12:31PM EDT | 87.00 | 3.40 | 2.85 | 3.10 | -0.20 | -5.56% | 40 | 60 | 52.83% |
| VRT240705C00088000 | 2024-06-26 12:48PM EDT | 88.00 | 2.60 | 2.55 | 2.70 | -1.50 | -36.59% | 236 | 186 | 54.59% |
| VRT240705C00089000 | 2024-06-26 12:29PM EDT | 89.00 | 2.50 | 2.15 | 2.30 | -1.10 | -30.56% | 149 | 135 | 54.64% |
| VRT240705C00090000 | 2024-06-26 12:48PM EDT | 90.00 | 1.90 | 1.80 | 1.95 | -1.22 | -39.10% | 420 | 459 | 54.71% |
| VRT240705C00091000 | 2024-06-26 12:50PM EDT | 91.00 | 1.55 | 1.50 | 1.60 | -1.20 | -43.64% | 162 | 218 | 54.42% |
| VRT240705C00092000 | 2024-06-26 12:37PM EDT | 92.00 | 1.45 | 1.20 | 1.35 | -0.95 | -39.58% | 169 | 510 | 54.27% |
| VRT240705C00093000 | 2024-06-26 12:15PM EDT | 93.00 | 0.97 | 1.00 | 1.10 | -0.93 | -48.95% | 107 | 172 | 54.37% |
| VRT240705C00094000 | 2024-06-26 11:51AM EDT | 94.00 | 0.72 | 0.45 | 0.85 | -1.03 | -58.86% | 170 | 609 | 54.25% |
| VRT240705C00095000 | 2024-06-26 12:44PM EDT | 95.00 | 0.80 | 0.70 | 0.85 | -0.63 | -44.06% | 224 | 441 | 56.64% |
| VRT240705C00096000 | 2024-06-26 12:47PM EDT | 96.00 | 0.60 | 0.50 | 0.65 | -0.35 | -36.84% | 53 | 194 | 54.98% |
| VRT240705C00097000 | 2024-06-26 12:26PM EDT | 97.00 | 0.50 | 0.40 | 0.55 | -0.50 | -50.00% | 21 | 154 | 55.57% |
| VRT240705C00098000 | 2024-06-26 12:19PM EDT | 98.00 | 0.45 | 0.35 | 0.45 | -0.35 | -43.75% | 15 | 368 | 56.35% |
| VRT240705C00099000 | 2024-06-26 12:29PM EDT | 99.00 | 0.35 | 0.30 | 0.40 | -0.35 | -50.00% | 24 | 95 | 57.72% |
| VRT240705C00100000 | 2024-06-26 12:26PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.36 | -54.55% | 85 | 331 | 58.79% |
| VRT240705C00101000 | 2024-06-25 2:43PM EDT | 101.00 | 0.35 | 0.15 | 0.30 | -0.13 | -27.08% | 1 | 62 | 58.01% |
| VRT240705C00102000 | 2024-06-26 9:54AM EDT | 102.00 | 0.30 | 0.15 | 0.25 | -0.10 | -25.00% | 60 | 88 | 59.38% |
| VRT240705C00103000 | 2024-06-26 11:29AM EDT | 103.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 17 | 78 | 60.55% |
| VRT240705C00104000 | 2024-06-26 9:30AM EDT | 104.00 | 0.29 | 0.10 | 0.25 | +0.14 | +93.33% | 5 | 74 | 63.28% |
| VRT240705C00105000 | 2024-06-25 1:56PM EDT | 105.00 | 0.25 | 0.05 | 0.25 | -0.01 | -3.85% | 1 | 119 | 64.06% |
| VRT240705C00106000 | 2024-06-25 3:38PM EDT | 106.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 3 | 31 | 76.37% |
| VRT240705C00107000 | 2024-06-26 10:39AM EDT | 107.00 | 0.30 | 0.05 | 0.30 | +0.15 | +100.00% | 1 | 50 | 71.09% |
| VRT240705C00108000 | 2024-06-21 12:42PM EDT | 108.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 53 | 388 | 81.84% |
| VRT240705C00109000 | 2024-06-25 3:23PM EDT | 109.00 | 0.12 | 0.05 | 0.70 | -0.12 | -50.00% | 5 | 82 | 88.57% |
| VRT240705C00110000 | 2024-06-25 10:46AM EDT | 110.00 | 0.10 | 0.05 | 0.60 | +0.01 | +11.11% | 7 | 327 | 88.57% |
| VRT240705C00111000 | 2024-06-18 1:12PM EDT | 111.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 21 | 22 | 92.58% |
| VRT240705C00113000 | 2024-06-17 3:56PM EDT | 113.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 100.49% |
| VRT240705C00114000 | 2024-06-26 12:13PM EDT | 114.00 | 0.05 | 0.05 | 0.15 | -0.50 | -90.91% | 50 | 4 | 80.27% |
| VRT240705C00115000 | 2024-06-24 3:30PM EDT | 115.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 52 | 68.75% |
| VRT240705C00116000 | 2024-06-26 11:17AM EDT | 116.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 8 | 81.05% |
| VRT240705C00120000 | 2024-06-25 2:47PM EDT | 120.00 | 0.10 | 0.05 | 0.60 | -0.13 | -56.52% | 9 | 18 | 112.89% |
| VRT240705C00125000 | 2024-06-24 12:00PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 127.34% |
| VRT240705C00130000 | 2024-06-21 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 137.89% |
| VRT240705C00135000 | 2024-06-25 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 30 | 147.85% |
| VRT240705C00140000 | 2024-06-24 11:51AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 42 | 45 | 157.23% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705P00060000 | 2024-06-07 11:08AM EDT | 60.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 91.41% |
| VRT240705P00070000 | 2024-06-26 11:36AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 126 | 63 | 61.72% |
| VRT240705P00075000 | 2024-06-26 12:22PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 24 | 582 | 55.66% |
| VRT240705P00079000 | 2024-06-24 3:52PM EDT | 79.00 | 0.27 | 0.45 | 0.60 | -0.18 | -40.00% | 8 | 207 | 53.37% |
| VRT240705P00080000 | 2024-06-26 12:50PM EDT | 80.00 | 0.65 | 0.60 | 0.70 | +0.03 | +3.53% | 11 | 381 | 52.15% |
| VRT240705P00081000 | 2024-06-26 11:38AM EDT | 81.00 | 1.05 | 0.80 | 0.95 | +0.35 | +50.00% | 16 | 15 | 52.73% |
| VRT240705P00082000 | 2024-06-26 12:21PM EDT | 82.00 | 1.08 | 1.00 | 1.15 | +0.17 | +18.68% | 76 | 75 | 51.71% |
| VRT240705P00083000 | 2024-06-26 12:30PM EDT | 83.00 | 1.30 | 1.30 | 1.40 | +0.08 | +6.56% | 30 | 44 | 51.47% |
| VRT240705P00084000 | 2024-06-26 12:12PM EDT | 84.00 | 1.90 | 1.70 | 1.75 | +0.63 | +49.61% | 22 | 460 | 52.25% |
| VRT240705P00085000 | 2024-06-26 12:42PM EDT | 85.00 | 1.90 | 2.10 | 2.25 | +0.30 | +18.75% | 89 | 596 | 53.32% |
| VRT240705P00086000 | 2024-06-26 11:50AM EDT | 86.00 | 2.45 | 2.40 | 2.55 | +0.40 | +19.51% | 62 | 280 | 50.76% |
| VRT240705P00087000 | 2024-06-26 12:23PM EDT | 87.00 | 3.00 | 2.90 | 3.00 | +0.75 | +33.33% | 71 | 428 | 50.39% |
| VRT240705P00088000 | 2024-06-26 11:39AM EDT | 88.00 | 4.00 | 3.30 | 3.50 | +0.90 | +29.03% | 36 | 260 | 50.39% |
| VRT240705P00089000 | 2024-06-26 12:30PM EDT | 89.00 | 3.90 | 4.00 | 4.20 | +0.77 | +24.60% | 47 | 817 | 50.34% |
| VRT240705P00090000 | 2024-06-26 12:19PM EDT | 90.00 | 4.80 | 4.50 | 4.80 | +1.10 | +29.73% | 44 | 156 | 51.17% |
| VRT240705P00091000 | 2024-06-26 12:33PM EDT | 91.00 | 5.10 | 5.30 | 5.50 | +0.92 | +22.01% | 16 | 536 | 51.17% |
| VRT240705P00092000 | 2024-06-26 10:16AM EDT | 92.00 | 4.70 | 5.90 | 6.20 | -0.68 | -12.64% | 4 | 127 | 50.27% |
| VRT240705P00093000 | 2024-06-26 11:05AM EDT | 93.00 | 7.05 | 6.80 | 7.10 | +1.27 | +21.97% | 1 | 33 | 52.91% |
| VRT240705P00094000 | 2024-06-24 1:44PM EDT | 94.00 | 6.45 | 7.50 | 7.90 | 0.00 | - | 1 | 96 | 52.64% |
| VRT240705P00095000 | 2024-06-26 11:51AM EDT | 95.00 | 9.27 | 8.40 | 8.70 | +1.54 | +19.92% | 3 | 69 | 51.42% |
| VRT240705P00096000 | 2024-06-25 1:04PM EDT | 96.00 | 6.80 | 9.20 | 9.60 | -1.50 | -18.07% | 5 | 67 | 52.20% |
| VRT240705P00097000 | 2024-06-26 11:35AM EDT | 97.00 | 10.70 | 10.20 | 10.40 | +1.90 | +21.59% | 2 | 86 | 48.44% |
| VRT240705P00098000 | 2024-06-25 2:50PM EDT | 98.00 | 7.87 | 11.00 | 11.50 | -2.93 | -27.13% | 7 | 39 | 55.81% |
| VRT240705P00099000 | 2024-06-25 9:30AM EDT | 99.00 | 10.30 | 11.40 | 12.50 | -0.94 | -8.36% | 2 | 15 | 59.18% |
| VRT240705P00100000 | 2024-06-26 12:27PM EDT | 100.00 | 13.00 | 12.90 | 13.40 | +1.88 | +16.91% | 2 | 38 | 58.06% |
| VRT240705P00101000 | 2024-06-13 11:34AM EDT | 101.00 | 10.40 | 13.90 | 14.40 | 0.00 | - | 2 | 2 | 61.13% |
| VRT240705P00103000 | 2024-06-21 10:43AM EDT | 103.00 | 16.80 | 15.90 | 16.40 | 0.00 | - | 1 | 4 | 67.09% |
| VRT240705P00104000 | 2024-06-10 10:00AM EDT | 104.00 | 14.97 | 16.70 | 17.30 | 0.00 | - | 5 | 9 | 64.06% |
| VRT240705P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 6.90 | 17.90 | 18.40 | 0.00 | - | 5 | 5 | 51.17% |
| VRT240705P00106000 | 2024-05-29 2:27PM EDT | 106.00 | 7.10 | 18.30 | 19.30 | 0.00 | - | 1 | 17 | 69.34% |
| VRT240705P00108000 | 2024-05-23 1:42PM EDT | 108.00 | 9.00 | 16.40 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| VRT240705P00109000 | 2024-06-04 3:15PM EDT | 109.00 | 18.10 | 21.80 | 24.00 | 0.00 | - | 4 | 2 | 105.91% |
| VRT240705P00110000 | 2024-05-23 1:43PM EDT | 110.00 | 10.50 | 17.40 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| VRT240705P00111000 | 2024-05-23 1:42PM EDT | 111.00 | 11.00 | 18.40 | 22.40 | 0.00 | - | - | 2 | 0.00% |
| VRT240705P00112000 | 2024-05-23 1:43PM EDT | 112.00 | 11.80 | 19.10 | 23.40 | 0.00 | - | - | 13 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.