Vertiv Holdings Co (VRT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Opciones de comprapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 49.22% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 59.81% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 140.94% |
| VRT250718C00040000 | 2024-05-31 9:43AM EDT | 40.00 | 61.00 | 48.80 | 51.30 | 0.00 | - | 1 | 7 | 72.00% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 126.68% |
| VRT250718C00045000 | 2024-06-07 9:31AM EDT | 45.00 | 48.50 | 45.90 | 47.50 | 0.00 | - | 2 | 13 | 73.61% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 97.38% |
| VRT250718C00050000 | 2024-06-04 3:29PM EDT | 50.00 | 47.64 | 43.00 | 43.80 | 0.00 | - | 3 | 40 | 73.65% |
| VRT250718C00052500 | 2024-05-23 10:02AM EDT | 52.50 | 56.15 | 43.10 | 46.00 | 0.00 | - | 4 | 9 | 86.46% |
| VRT250718C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 56.40 | 41.10 | 45.90 | 0.00 | - | 1 | 4 | 87.75% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 112.83% |
| VRT250718C00060000 | 2024-06-12 1:44PM EDT | 60.00 | 40.00 | 36.30 | 37.20 | 0.00 | - | 2 | 57 | 70.51% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 88.10% |
| VRT250718C00065000 | 2024-05-31 12:28PM EDT | 65.00 | 38.80 | 33.20 | 34.00 | 0.00 | - | 1 | 35 | 68.74% |
| VRT250718C00067500 | 2024-06-21 1:10PM EDT | 67.50 | 33.70 | 31.50 | 33.20 | 0.00 | - | 3 | 44 | 68.84% |
| VRT250718C00070000 | 2024-06-26 12:50PM EDT | 70.00 | 30.53 | 30.60 | 31.00 | -1.87 | -5.77% | 1,428 | 1,873 | 67.71% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 43.20 | 47.40 | 0.00 | - | 5 | 5 | 123.11% |
| VRT250718C00075000 | 2024-06-17 10:08AM EDT | 75.00 | 29.30 | 28.00 | 29.00 | 0.00 | - | 2 | 79 | 67.78% |
| VRT250718C00077500 | 2024-06-26 12:34PM EDT | 77.50 | 27.40 | 26.90 | 27.30 | -2.60 | -8.67% | 2 | 28 | 66.79% |
| VRT250718C00080000 | 2024-06-26 11:56AM EDT | 80.00 | 25.84 | 25.70 | 27.20 | -1.11 | -4.12% | 1 | 189 | 68.03% |
| VRT250718C00082500 | 2024-06-13 3:44PM EDT | 82.50 | 31.00 | 24.70 | 25.10 | 0.00 | - | 1 | 36 | 66.34% |
| VRT250718C00085000 | 2024-06-26 11:13AM EDT | 85.00 | 23.21 | 22.60 | 25.20 | -4.79 | -17.11% | 1 | 91 | 66.24% |
| VRT250718C00087500 | 2024-06-25 10:42AM EDT | 87.50 | 24.60 | 22.70 | 23.10 | +0.40 | +1.65% | 11 | 61 | 66.02% |
| VRT250718C00090000 | 2024-06-24 2:57PM EDT | 90.00 | 23.80 | 21.70 | 22.10 | 0.00 | - | 1 | 258 | 65.69% |
| VRT250718C00092500 | 2024-06-26 12:50PM EDT | 92.50 | 21.00 | 20.70 | 21.20 | -1.60 | -7.08% | 1 | 31 | 65.41% |
| VRT250718C00095000 | 2024-06-26 9:57AM EDT | 95.00 | 21.80 | 19.90 | 20.30 | +0.60 | +2.83% | 3 | 127 | 65.31% |
| VRT250718C00097500 | 2024-06-24 10:08AM EDT | 97.50 | 21.30 | 19.10 | 19.50 | 0.00 | - | 1 | 45 | 65.25% |
| VRT250718C00100000 | 2024-06-25 3:46PM EDT | 100.00 | 21.30 | 18.20 | 18.70 | +2.00 | +10.36% | 100 | 677 | 64.96% |
| VRT250718C00105000 | 2024-06-21 9:52AM EDT | 105.00 | 17.50 | 16.70 | 17.30 | 0.00 | - | 2 | 183 | 64.83% |
| VRT250718C00110000 | 2024-06-21 2:28PM EDT | 110.00 | 16.90 | 15.30 | 15.90 | 0.00 | - | 4 | 380 | 64.50% |
| VRT250718C00115000 | 2024-06-17 2:15PM EDT | 115.00 | 16.40 | 14.00 | 14.50 | 0.00 | - | 4 | 54 | 64.01% |
| VRT250718C00120000 | 2024-06-21 11:25AM EDT | 120.00 | 14.00 | 12.90 | 13.30 | -0.50 | -3.45% | 2 | 112 | 63.81% |
| VRT250718C00125000 | 2024-06-21 9:41AM EDT | 125.00 | 13.10 | 11.80 | 12.20 | 0.00 | - | 1 | 79 | 63.48% |
| VRT250718C00130000 | 2024-06-17 3:48PM EDT | 130.00 | 12.75 | 10.90 | 11.30 | 0.00 | - | 6 | 279 | 63.49% |
| VRT250718C00135000 | 2024-06-06 11:51AM EDT | 135.00 | 11.86 | 10.00 | 10.50 | 0.00 | - | 2 | 52 | 63.42% |
| VRT250718C00140000 | 2024-06-17 3:54PM EDT | 140.00 | 10.91 | 9.20 | 9.70 | 0.00 | - | 6 | 128 | 63.29% |
| VRT250718C00150000 | 2024-06-21 12:45PM EDT | 150.00 | 9.50 | 7.90 | 8.40 | 0.00 | - | 15 | 19 | 63.40% |
| VRT250718C00155000 | 2024-06-26 11:04AM EDT | 155.00 | 7.50 | 7.30 | 9.30 | -1.00 | -11.76% | 2 | 107 | 65.78% |
Opciones de ventapor18 de julio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-06-21 11:12AM EDT | 25.00 | 1.40 | 0.15 | 2.50 | 0.00 | - | 2 | 42 | 84.84% |
| VRT250718P00027500 | 2024-06-17 11:00AM EDT | 27.50 | 0.60 | 0.00 | 2.65 | 0.00 | - | 8 | 29 | 78.76% |
| VRT250718P00030000 | 2024-06-11 11:55AM EDT | 30.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 98 | 73 | 86.72% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 59.45% |
| VRT250718P00035000 | 2024-06-10 3:12PM EDT | 35.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 44 | 66.89% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 64.95% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 62.11% |
| VRT250718P00045000 | 2024-05-23 11:44AM EDT | 45.00 | 1.60 | 2.25 | 2.75 | 0.00 | - | 1 | 7 | 58.06% |
| VRT250718P00047500 | 2024-06-07 12:28PM EDT | 47.50 | 3.20 | 2.95 | 3.30 | 0.00 | - | 10 | 142 | 58.45% |
| VRT250718P00050000 | 2024-06-26 11:29AM EDT | 50.00 | 3.71 | 3.50 | 3.80 | +0.09 | +2.49% | 1 | 791 | 57.78% |
| VRT250718P00052500 | 2024-06-07 12:33PM EDT | 52.50 | 4.30 | 4.10 | 4.50 | 0.00 | - | 10 | 22 | 57.53% |
| VRT250718P00055000 | 2024-06-25 10:33AM EDT | 55.00 | 4.70 | 4.80 | 5.20 | -0.60 | -11.32% | 1 | 136 | 57.24% |
| VRT250718P00057500 | 2024-06-06 1:01PM EDT | 57.50 | 5.80 | 5.50 | 6.00 | 0.00 | - | 5 | 165 | 56.90% |
| VRT250718P00060000 | 2024-06-26 11:22AM EDT | 60.00 | 6.70 | 6.30 | 6.70 | +0.20 | +3.08% | 1 | 205 | 56.31% |
| VRT250718P00062500 | 2024-06-17 11:19AM EDT | 62.50 | 7.70 | 7.20 | 7.50 | 0.00 | - | 1 | 105 | 55.93% |
| VRT250718P00065000 | 2024-06-10 10:02AM EDT | 65.00 | 8.10 | 8.10 | 8.40 | 0.00 | - | 3 | 142 | 55.53% |
| VRT250718P00067500 | 2024-05-28 12:39PM EDT | 67.50 | 6.20 | 9.10 | 9.70 | 0.00 | - | 10 | 64 | 55.84% |
| VRT250718P00070000 | 2024-06-26 12:23PM EDT | 70.00 | 8.60 | 10.10 | 10.50 | -0.42 | -4.66% | 10 | 33 | 55.03% |
| VRT250718P00072500 | 2024-06-25 11:50AM EDT | 72.50 | 10.80 | 11.20 | 11.60 | -0.47 | -4.17% | 4 | 23 | 54.74% |
| VRT250718P00075000 | 2024-06-24 1:25PM EDT | 75.00 | 12.52 | 12.40 | 13.00 | 0.00 | - | 295 | 419 | 54.93% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 12.60 | 14.40 | 0.00 | - | 1 | 7 | 53.35% |
| VRT250718P00080000 | 2024-06-20 11:16AM EDT | 80.00 | 13.60 | 14.80 | 15.30 | 0.00 | - | 1 | 227 | 53.97% |
| VRT250718P00082500 | 2024-06-04 1:51PM EDT | 82.50 | 15.30 | 16.20 | 16.60 | 0.00 | - | 3 | 119 | 53.80% |
| VRT250718P00085000 | 2024-06-13 12:08PM EDT | 85.00 | 15.90 | 17.50 | 18.00 | 0.00 | - | 2 | 22 | 53.48% |
| VRT250718P00087500 | 2024-06-07 12:10PM EDT | 87.50 | 19.35 | 19.00 | 19.60 | 0.00 | - | 1 | 7 | 53.60% |
| VRT250718P00090000 | 2024-06-18 2:28PM EDT | 90.00 | 18.65 | 20.40 | 20.80 | 0.00 | - | 1 | 374 | 52.86% |
| VRT250718P00092500 | 2024-05-31 10:34AM EDT | 92.50 | 20.00 | 21.90 | 22.50 | 0.00 | - | 1 | 68 | 52.84% |
| VRT250718P00095000 | 2024-06-25 10:23AM EDT | 95.00 | 23.30 | 23.40 | 24.00 | +3.34 | +16.73% | 1 | 47 | 52.42% |
| VRT250718P00097500 | 2024-06-05 3:33PM EDT | 97.50 | 21.40 | 25.00 | 25.50 | 0.00 | - | 75 | 93 | 52.02% |
| VRT250718P00100000 | 2024-05-28 12:51PM EDT | 100.00 | 19.90 | 26.70 | 27.30 | 0.00 | - | 59 | 68 | 52.06% |
| VRT250718P00105000 | 2024-06-11 11:54AM EDT | 105.00 | 30.00 | 30.00 | 30.60 | 0.00 | - | 98 | 99 | 51.25% |
| VRT250718P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 31.30 | 33.50 | 34.20 | -2.10 | -6.29% | 3 | 20 | 50.71% |
| VRT250718P00115000 | 2024-05-20 10:04AM EDT | 115.00 | 31.60 | 32.40 | 34.00 | 0.00 | - | - | 1 | 39.51% |
| VRT250718P00120000 | 2024-06-13 10:33AM EDT | 120.00 | 38.90 | 39.60 | 41.60 | 0.00 | - | 1 | 1 | 50.35% |
| VRT250718P00125000 | 2024-05-24 1:13PM EDT | 125.00 | 34.60 | 42.90 | 44.00 | 0.00 | - | 10 | 8 | 44.95% |
© 2024 Yahoo. Todos los derechos reservados.