Vertiv Holdings Co (VRT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 81.20 | 85.50 | 0.00 | - | 15 | 6 | 258.79% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-05-24 10:56AM EDT | 30.00 | 76.40 | 66.40 | 70.50 | 0.00 | - | 1 | 19 | 173.44% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 60.69 | 61.40 | 65.50 | 0.00 | - | 1 | 84 | 152.34% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 59.00 | 63.00 | 0.00 | - | 10 | 76 | 146.09% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 139.84% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-05-23 11:05AM EDT | 45.00 | 58.60 | 51.60 | 55.90 | 0.00 | - | 4 | 480 | 132.03% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 0.00% |
| VRT240719C00050000 | 2024-05-31 11:15AM EDT | 50.00 | 45.00 | 46.60 | 50.90 | -9.00 | -16.67% | 1 | 4,334 | 116.31% |
| VRT240719C00052500 | 2024-05-16 11:09AM EDT | 52.50 | 46.25 | 44.20 | 48.20 | -2.72 | -5.55% | 3 | 167 | 107.23% |
| VRT240719C00055000 | 2024-04-29 3:34PM EDT | 55.00 | 39.20 | 47.20 | 49.20 | 0.00 | - | 3 | 158 | 185.06% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 0.00% |
| VRT240719C00060000 | 2024-05-31 9:44AM EDT | 60.00 | 39.90 | 36.80 | 40.70 | -5.73 | -12.56% | 2 | 1,439 | 88.87% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 34.30 | 38.50 | 0.00 | - | 1 | 69 | 86.62% |
| VRT240719C00065000 | 2024-05-28 1:24PM EDT | 65.00 | 41.00 | 31.80 | 36.00 | 0.00 | - | 1 | 326 | 80.42% |
| VRT240719C00067500 | 2024-05-24 2:14PM EDT | 67.50 | 39.50 | 29.40 | 33.50 | 0.00 | - | 2 | 294 | 75.54% |
| VRT240719C00070000 | 2024-05-31 10:03AM EDT | 70.00 | 27.30 | 27.00 | 31.00 | -9.18 | -25.16% | 3 | 547 | 70.65% |
| VRT240719C00072500 | 2024-05-28 9:31AM EDT | 72.50 | 36.35 | 24.80 | 28.30 | 0.00 | - | 5 | 108 | 65.80% |
| VRT240719C00075000 | 2024-05-31 1:09PM EDT | 75.00 | 20.50 | 22.50 | 26.30 | -10.23 | -33.29% | 2 | 1,776 | 65.75% |
| VRT240719C00077500 | 2024-05-28 11:33AM EDT | 77.50 | 29.15 | 20.00 | 24.00 | 0.00 | - | 8 | 283 | 61.21% |
| VRT240719C00080000 | 2024-05-31 3:20PM EDT | 80.00 | 18.81 | 18.20 | 20.60 | -5.19 | -21.63% | 22 | 8,115 | 53.93% |
| VRT240719C00082500 | 2024-05-31 3:20PM EDT | 82.50 | 16.63 | 15.70 | 19.50 | -5.62 | -25.26% | 5 | 490 | 56.35% |
| VRT240719C00085000 | 2024-05-31 3:43PM EDT | 85.00 | 15.00 | 15.10 | 16.00 | -4.82 | -24.32% | 42 | 3,083 | 54.59% |
| VRT240719C00087500 | 2024-05-31 3:59PM EDT | 87.50 | 13.88 | 12.60 | 14.00 | -3.68 | -20.96% | 30 | 220 | 50.31% |
| VRT240719C00090000 | 2024-05-31 2:43PM EDT | 90.00 | 11.52 | 10.50 | 13.10 | -3.48 | -23.20% | 186 | 906 | 51.86% |
| VRT240719C00092500 | 2024-05-31 1:32PM EDT | 92.50 | 8.75 | 10.00 | 11.10 | -4.90 | -35.90% | 30 | 1,726 | 54.03% |
| VRT240719C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 9.12 | 8.10 | 9.30 | -2.78 | -23.36% | 231 | 1,443 | 50.61% |
| VRT240719C00097500 | 2024-05-31 3:48PM EDT | 97.50 | 7.50 | 6.70 | 8.60 | -3.16 | -29.64% | 46 | 235 | 52.11% |
| VRT240719C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 6.75 | 6.60 | 7.50 | -2.35 | -25.82% | 1,967 | 5,209 | 55.77% |
| VRT240719C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 4.77 | 4.50 | 5.30 | -2.03 | -29.85% | 444 | 4,996 | 53.78% |
| VRT240719C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 3.40 | 3.30 | 3.50 | -1.56 | -31.45% | 1,034 | 3,154 | 53.21% |
| VRT240719C00115000 | 2024-05-31 3:56PM EDT | 115.00 | 2.35 | 2.15 | 2.85 | -1.15 | -32.86% | 230 | 951 | 54.59% |
| VRT240719C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 1.60 | 1.35 | 3.00 | -1.00 | -38.46% | 1,832 | 1,316 | 59.30% |
| VRT240719C00125000 | 2024-05-31 1:14PM EDT | 125.00 | 1.05 | 0.95 | 1.25 | -0.75 | -41.67% | 375 | 1,101 | 53.76% |
| VRT240719C00130000 | 2024-05-31 3:37PM EDT | 130.00 | 0.80 | 0.65 | 0.90 | -0.45 | -36.00% | 60 | 1,070 | 54.59% |
| VRT240719C00135000 | 2024-05-31 2:01PM EDT | 135.00 | 0.40 | 0.35 | 0.75 | -0.53 | -56.99% | 9 | 96 | 55.47% |
| VRT240719C00140000 | 2024-05-31 10:59AM EDT | 140.00 | 0.23 | 0.25 | 0.80 | -0.44 | -65.67% | 103 | 334 | 59.62% |
| VRT240719C00145000 | 2024-05-31 2:03PM EDT | 145.00 | 0.20 | 0.15 | 0.40 | -0.20 | -50.00% | 4,021 | 4,144 | 56.93% |
| VRT240719C00150000 | 2024-05-29 12:38PM EDT | 150.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | - | 1 | 66.99% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 280.66% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 160.94% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 189.06% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 175.98% |
| VRT240719P00027500 | 2024-05-31 3:07PM EDT | 27.50 | 0.14 | 0.00 | 0.25 | -0.09 | -39.13% | 4 | 50 | 156.64% |
| VRT240719P00030000 | 2024-05-17 9:54AM EDT | 30.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 83 | 178.71% |
| VRT240719P00032500 | 2024-03-18 10:05AM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 137.11% |
| VRT240719P00035000 | 2024-04-24 10:16AM EDT | 35.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 174 | 128.32% |
| VRT240719P00037500 | 2024-03-15 10:58AM EDT | 37.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 123.44% |
| VRT240719P00040000 | 2024-05-22 10:29AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,670 | 112.70% |
| VRT240719P00042500 | 2024-04-08 12:24PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 132 | 102.34% |
| VRT240719P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 5 | 104 | 113.28% |
| VRT240719P00047500 | 2024-04-22 11:06AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| VRT240719P00050000 | 2024-05-23 10:20AM EDT | 50.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1,087 | 92.97% |
| VRT240719P00052500 | 2024-04-26 3:35PM EDT | 52.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 58 | 88.67% |
| VRT240719P00055000 | 2024-05-29 11:32AM EDT | 55.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1,103 | 94.73% |
| VRT240719P00057500 | 2024-05-01 9:36AM EDT | 57.50 | 0.37 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 57.42% |
| VRT240719P00060000 | 2024-05-22 2:35PM EDT | 60.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 14 | 1,372 | 71.68% |
| VRT240719P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 257 | 67.68% |
| VRT240719P00065000 | 2024-05-24 1:56PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 513 | 62.60% |
| VRT240719P00067500 | 2024-05-20 2:16PM EDT | 67.50 | 0.33 | 0.05 | 0.65 | 0.00 | - | 1 | 233 | 61.47% |
| VRT240719P00070000 | 2024-05-31 10:39AM EDT | 70.00 | 0.50 | 0.05 | 0.55 | +0.18 | +56.25% | 4 | 334 | 54.69% |
| VRT240719P00072500 | 2024-05-28 9:31AM EDT | 72.50 | 0.28 | 0.30 | 1.00 | 0.00 | - | 5 | 259 | 59.18% |
| VRT240719P00075000 | 2024-05-31 3:35PM EDT | 75.00 | 0.67 | 0.45 | 0.80 | +0.29 | +76.32% | 26 | 374 | 53.37% |
| VRT240719P00077500 | 2024-05-31 2:39PM EDT | 77.50 | 0.89 | 0.65 | 0.95 | +0.47 | +111.90% | 11 | 267 | 51.44% |
| VRT240719P00080000 | 2024-05-31 3:14PM EDT | 80.00 | 1.20 | 0.95 | 1.60 | +0.57 | +90.48% | 352 | 625 | 53.20% |
| VRT240719P00082500 | 2024-05-31 3:44PM EDT | 82.50 | 1.59 | 0.60 | 1.70 | +0.54 | +51.43% | 44 | 1,507 | 52.61% |
| VRT240719P00085000 | 2024-05-31 3:22PM EDT | 85.00 | 2.20 | 1.40 | 2.05 | +0.85 | +62.96% | 171 | 718 | 50.27% |
| VRT240719P00087500 | 2024-05-31 3:44PM EDT | 87.50 | 2.84 | 1.80 | 4.20 | +1.23 | +76.40% | 92 | 737 | 52.76% |
| VRT240719P00090000 | 2024-05-31 3:51PM EDT | 90.00 | 3.25 | 3.00 | 3.50 | +0.67 | +25.97% | 2,352 | 674 | 49.98% |
| VRT240719P00092500 | 2024-05-31 3:41PM EDT | 92.50 | 4.40 | 4.00 | 4.90 | +1.50 | +51.72% | 137 | 444 | 53.43% |
| VRT240719P00095000 | 2024-05-31 3:54PM EDT | 95.00 | 5.50 | 4.80 | 5.90 | +1.48 | +36.82% | 223 | 1,149 | 52.59% |
| VRT240719P00097500 | 2024-05-31 3:46PM EDT | 97.50 | 6.90 | 5.70 | 7.90 | +1.70 | +32.69% | 46 | 250 | 50.13% |
| VRT240719P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 8.20 | 6.80 | 9.10 | +1.80 | +28.12% | 154 | 712 | 56.63% |
| VRT240719P00105000 | 2024-05-31 3:10PM EDT | 105.00 | 12.18 | 10.70 | 12.20 | +3.34 | +37.78% | 56 | 254 | 51.03% |
| VRT240719P00110000 | 2024-05-31 12:35PM EDT | 110.00 | 16.26 | 12.80 | 15.30 | +4.86 | +42.63% | 6 | 120 | 52.98% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 16.80 | 20.60 | 0.00 | - | 1 | 21 | 64.66% |
| VRT240719P00120000 | 2024-05-31 10:47AM EDT | 120.00 | 27.50 | 21.10 | 24.90 | +9.06 | +49.13% | 2 | 24 | 66.85% |
| VRT240719P00130000 | 2024-05-20 1:34PM EDT | 130.00 | 30.84 | 30.00 | 34.20 | 0.00 | - | 2 | 10 | 73.93% |
© 2024 Yahoo. Todos los derechos reservados.