Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.281,40 +7,35 (+0,02%) Dólar/Euro
1,0719 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.550,00 -2.641,93 (-4,70%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 46.10 | 42.60 | 45.10 | 0.00 | - | 1 | 9 | 506.64% |
| VRT240503C00055000 | 2024-04-08 9:38AM EDT | 55.00 | 30.00 | 32.40 | 35.00 | 0.00 | - | 1 | 0 | 334.77% |
| VRT240503C00060000 | 2024-04-26 10:46AM EDT | 60.00 | 34.03 | 27.90 | 30.70 | 0.00 | - | 2 | 8 | 380.47% |
| VRT240503C00064000 | 2024-04-25 9:53AM EDT | 64.00 | 22.20 | 23.60 | 26.60 | 0.00 | - | - | 4 | 306.05% |
| VRT240503C00065000 | 2024-05-01 1:52PM EDT | 65.00 | 23.50 | 21.70 | 25.10 | -5.58 | -19.19% | 10 | 14 | 389.65% |
| VRT240503C00066000 | 2024-05-01 1:52PM EDT | 66.00 | 22.60 | 21.60 | 24.60 | +8.60 | +61.43% | 10 | 10 | 282.62% |
| VRT240503C00067000 | 2024-05-01 2:26PM EDT | 67.00 | 21.90 | 20.30 | 23.60 | +8.80 | +67.18% | 10 | 10 | 252.54% |
| VRT240503C00068000 | 2024-05-01 2:09PM EDT | 68.00 | 20.90 | 19.60 | 22.60 | +3.00 | +16.76% | 10 | 11 | 259.77% |
| VRT240503C00069000 | 2024-05-01 1:45PM EDT | 69.00 | 20.20 | 17.60 | 20.80 | -4.80 | -19.20% | 10 | 97 | 311.52% |
| VRT240503C00070000 | 2024-05-01 1:52PM EDT | 70.00 | 18.50 | 17.90 | 20.50 | -4.50 | -19.57% | 10 | 20 | 247.46% |
| VRT240503C00071000 | 2024-05-01 2:07PM EDT | 71.00 | 17.80 | 16.50 | 19.60 | +7.70 | +76.24% | 10 | 10 | 220.90% |
| VRT240503C00072000 | 2024-05-01 2:05PM EDT | 72.00 | 17.30 | 15.10 | 17.60 | -4.22 | -19.61% | 10 | 46 | 257.81% |
| VRT240503C00073000 | 2024-05-01 1:41PM EDT | 73.00 | 16.40 | 14.70 | 16.70 | -3.97 | -19.49% | 10 | 34 | 155.47% |
| VRT240503C00074000 | 2024-05-01 2:10PM EDT | 74.00 | 14.80 | 14.10 | 15.30 | +0.90 | +6.47% | 10 | 35 | 146.48% |
| VRT240503C00075000 | 2024-05-01 2:21PM EDT | 75.00 | 13.50 | 12.90 | 15.60 | -6.76 | -33.37% | 10 | 77 | 194.92% |
| VRT240503C00076000 | 2024-05-01 2:43PM EDT | 76.00 | 14.80 | 11.60 | 14.10 | -3.80 | -20.43% | 14 | 25 | 147.46% |
| VRT240503C00077000 | 2024-04-30 11:49AM EDT | 77.00 | 14.83 | 10.40 | 11.90 | 0.00 | - | 1 | 18 | 142.77% |
| VRT240503C00078000 | 2024-04-29 3:20PM EDT | 78.00 | 15.50 | 9.60 | 12.60 | 0.00 | - | 2 | 97 | 149.61% |
| VRT240503C00079000 | 2024-04-29 3:56PM EDT | 79.00 | 15.60 | 8.70 | 10.60 | 0.00 | - | 2 | 101 | 94.92% |
| VRT240503C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 9.00 | 8.20 | 10.40 | -4.00 | -30.77% | 18 | 208 | 141.41% |
| VRT240503C00081000 | 2024-05-01 3:11PM EDT | 81.00 | 9.95 | 6.80 | 7.90 | -2.85 | -22.27% | 1 | 46 | 102.25% |
| VRT240503C00082000 | 2024-05-01 2:55PM EDT | 82.00 | 8.95 | 5.60 | 8.60 | -2.60 | -22.51% | 11 | 72 | 105.76% |
| VRT240503C00083000 | 2024-05-01 3:38PM EDT | 83.00 | 6.40 | 4.90 | 6.10 | -3.77 | -37.07% | 3 | 160 | 94.53% |
| VRT240503C00084000 | 2024-04-29 3:00PM EDT | 84.00 | 9.60 | 4.10 | 5.30 | 0.00 | - | 9 | 99 | 56.45% |
| VRT240503C00085000 | 2024-05-01 2:52PM EDT | 85.00 | 5.72 | 2.55 | 5.60 | -2.28 | -28.50% | 15 | 1,603 | 69.92% |
| VRT240503C00086000 | 2024-05-01 2:41PM EDT | 86.00 | 5.00 | 3.00 | 3.40 | -2.40 | -32.43% | 9 | 546 | 63.67% |
| VRT240503C00087000 | 2024-05-01 2:46PM EDT | 87.00 | 4.00 | 2.25 | 3.90 | -4.00 | -50.00% | 17 | 165 | 86.18% |
| VRT240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 1.98 | 1.65 | 2.55 | -3.80 | -65.74% | 103 | 398 | 70.12% |
| VRT240503C00089000 | 2024-05-01 3:59PM EDT | 89.00 | 1.49 | 1.15 | 2.05 | -3.61 | -70.78% | 98 | 252 | 69.82% |
| VRT240503C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 1.15 | 0.90 | 1.15 | -2.95 | -71.95% | 778 | 1,795 | 62.99% |
| VRT240503C00091000 | 2024-05-01 3:59PM EDT | 91.00 | 0.76 | 0.65 | 1.30 | -2.74 | -78.29% | 256 | 246 | 74.41% |
| VRT240503C00092000 | 2024-05-01 3:59PM EDT | 92.00 | 0.55 | 0.50 | 1.05 | -2.45 | -81.67% | 408 | 1,363 | 77.54% |
| VRT240503C00093000 | 2024-05-01 3:59PM EDT | 93.00 | 0.40 | 0.30 | 0.45 | -1.98 | -83.19% | 882 | 328 | 66.80% |
| VRT240503C00094000 | 2024-05-01 3:48PM EDT | 94.00 | 0.27 | 0.20 | 0.65 | -1.68 | -86.15% | 224 | 575 | 79.20% |
| VRT240503C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.20 | 0.20 | 0.25 | -1.50 | -88.24% | 3,592 | 4,062 | 73.24% |
| VRT240503C00096000 | 2024-05-01 3:40PM EDT | 96.00 | 0.15 | 0.05 | 0.20 | -1.15 | -88.46% | 176 | 238 | 70.51% |
| VRT240503C00097000 | 2024-05-01 3:58PM EDT | 97.00 | 0.10 | 0.10 | 0.15 | -0.98 | -90.74% | 139 | 448 | 77.54% |
| VRT240503C00098000 | 2024-05-01 3:59PM EDT | 98.00 | 0.06 | 0.00 | 0.10 | -0.64 | -91.43% | 171 | 949 | 71.09% |
| VRT240503C00099000 | 2024-05-01 12:20PM EDT | 99.00 | 0.04 | 0.00 | 0.15 | -0.61 | -93.85% | 53 | 402 | 82.42% |
| VRT240503C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | -0.43 | -86.00% | 905 | 5,026 | 82.81% |
| VRT240503C00101000 | 2024-05-01 11:23AM EDT | 101.00 | 0.05 | 0.00 | 0.45 | -0.30 | -85.71% | 9 | 128 | 116.80% |
| VRT240503C00102000 | 2024-05-01 12:13PM EDT | 102.00 | 0.03 | 0.00 | 0.50 | -0.22 | -88.00% | 8 | 217 | 126.17% |
| VRT240503C00103000 | 2024-05-01 3:18PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 11 | 236 | 99.22% |
| VRT240503C00104000 | 2024-05-01 3:00PM EDT | 104.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 20 | 65 | 104.69% |
| VRT240503C00105000 | 2024-05-01 3:19PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 21 | 276 | 99.22% |
| VRT240503C00110000 | 2024-05-01 9:51AM EDT | 110.00 | 0.15 | 0.00 | 0.05 | +0.14 | +1,400.00% | 2 | 251 | 122.66% |
| VRT240503C00115000 | 2024-05-01 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 15 | 143.75% |
| VRT240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 164.06% |
| VRT240503C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 182.81% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503P00050000 | 2024-04-23 10:08AM EDT | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 11 | 371.88% |
| VRT240503P00055000 | 2024-04-24 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 256.25% |
| VRT240503P00057000 | 2024-04-23 11:28AM EDT | 57.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 6 | 285.16% |
| VRT240503P00058000 | 2024-04-22 9:57AM EDT | 58.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 393.16% |
| VRT240503P00060000 | 2024-05-01 1:43PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 4 | 38 | 212.50% |
| VRT240503P00063000 | 2024-04-23 2:50PM EDT | 63.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 71 | 235.16% |
| VRT240503P00065000 | 2024-05-01 3:48PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 114 | 171.88% |
| VRT240503P00066000 | 2024-04-24 11:25AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 57 | 165.63% |
| VRT240503P00067000 | 2024-04-24 10:31AM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 26 | 281.64% |
| VRT240503P00068000 | 2024-04-26 9:31AM EDT | 68.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 150.00% |
| VRT240503P00069000 | 2024-04-25 1:59PM EDT | 69.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 18 | 61 | 258.40% |
| VRT240503P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 21 | 256 | 171.09% |
| VRT240503P00071000 | 2024-04-25 11:58AM EDT | 71.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 5 | 42 | 235.55% |
| VRT240503P00072000 | 2024-05-01 12:20PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 607 | 120.31% |
| VRT240503P00073000 | 2024-04-26 10:06AM EDT | 73.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 52 | 210.55% |
| VRT240503P00074000 | 2024-04-29 1:10PM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 73 | 131.25% |
| VRT240503P00075000 | 2024-05-01 1:43PM EDT | 75.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 2,213 | 123.05% |
| VRT240503P00076000 | 2024-05-01 10:29AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 92.19% |
| VRT240503P00077000 | 2024-05-01 11:19AM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 85.16% |
| VRT240503P00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 48 | 1,725 | 78.13% |
| VRT240503P00079000 | 2024-04-30 2:36PM EDT | 79.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 7 | 91 | 119.82% |
| VRT240503P00080000 | 2024-05-01 12:56PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | +0.06 | +150.00% | 127 | 889 | 81.84% |
| VRT240503P00081000 | 2024-05-01 12:55PM EDT | 81.00 | 0.17 | 0.00 | 0.15 | +0.08 | +88.89% | 5 | 196 | 69.53% |
| VRT240503P00082000 | 2024-05-01 2:00PM EDT | 82.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 9 | 1,266 | 61.72% |
| VRT240503P00083000 | 2024-05-01 3:32PM EDT | 83.00 | 0.10 | 0.10 | 0.35 | -0.05 | -33.33% | 94 | 515 | 69.73% |
| VRT240503P00084000 | 2024-05-01 3:56PM EDT | 84.00 | 0.28 | 0.25 | 0.50 | +0.18 | +180.00% | 541 | 785 | 70.70% |
| VRT240503P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.40 | 0.25 | 0.80 | +0.16 | +66.67% | 312 | 1,119 | 68.36% |
| VRT240503P00086000 | 2024-05-01 3:25PM EDT | 86.00 | 0.35 | 0.65 | 0.80 | +0.05 | +16.67% | 163 | 332 | 65.82% |
| VRT240503P00087000 | 2024-05-01 3:44PM EDT | 87.00 | 0.85 | 0.65 | 1.50 | +0.36 | +73.47% | 526 | 818 | 66.75% |
| VRT240503P00088000 | 2024-05-01 3:56PM EDT | 88.00 | 1.33 | 1.00 | 1.85 | +0.63 | +90.00% | 365 | 1,104 | 64.16% |
| VRT240503P00089000 | 2024-05-01 3:59PM EDT | 89.00 | 1.85 | 1.00 | 2.05 | +0.95 | +105.56% | 286 | 403 | 68.65% |
| VRT240503P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 2.14 | 1.80 | 2.70 | +1.04 | +94.55% | 208 | 928 | 52.59% |
| VRT240503P00091000 | 2024-05-01 3:25PM EDT | 91.00 | 1.91 | 2.60 | 4.30 | +0.41 | +27.33% | 91 | 270 | 74.22% |
| VRT240503P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 4.30 | 3.30 | 4.30 | +2.35 | +120.51% | 167 | 1,263 | 53.91% |
| VRT240503P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 4.78 | 3.20 | 5.20 | +2.28 | +91.20% | 135 | 530 | 85.74% |
| VRT240503P00094000 | 2024-05-01 3:57PM EDT | 94.00 | 5.90 | 4.00 | 7.10 | +2.80 | +90.32% | 106 | 547 | 138.82% |
| VRT240503P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 6.71 | 5.60 | 8.30 | +3.21 | +91.71% | 61 | 269 | 91.11% |
| VRT240503P00096000 | 2024-05-01 2:33PM EDT | 96.00 | 7.45 | 5.80 | 9.10 | +3.15 | +73.26% | 8 | 50 | 161.04% |
| VRT240503P00097000 | 2024-04-30 10:00AM EDT | 97.00 | 3.65 | 6.60 | 9.60 | 0.00 | - | 4 | 30 | 146.68% |
| VRT240503P00098000 | 2024-04-30 10:54AM EDT | 98.00 | 4.40 | 7.60 | 10.10 | 0.00 | - | 6 | 10 | 126.86% |
| VRT240503P00099000 | 2024-05-01 11:15AM EDT | 99.00 | 10.00 | 9.90 | 11.10 | +3.80 | +61.29% | 1 | 31 | 67.19% |
| VRT240503P00100000 | 2024-05-01 10:58AM EDT | 100.00 | 9.55 | 9.50 | 12.40 | +2.55 | +36.43% | 1 | 29 | 162.70% |
| VRT240503P00102000 | 2024-05-01 11:15AM EDT | 102.00 | 13.00 | 11.50 | 15.00 | +3.90 | +42.86% | 1 | 2 | 213.87% |
| VRT240503P00103000 | 2024-04-24 9:35AM EDT | 103.00 | 12.88 | 12.30 | 15.60 | 0.00 | - | - | 2 | 199.71% |
| VRT240503P00110000 | 2024-04-26 2:55PM EDT | 110.00 | 16.65 | 19.70 | 22.60 | 0.00 | - | 20 | 0 | 252.93% |
© 2024 Yahoo. Todos los derechos reservados.