Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,32 -0,13 (-0,16%) Oro
2.310,10 +1,50 (+0,06%) Bitcoin EUR
59.251,04 -185,43 (-0,31%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-04-22 2:07PM EDT | 40.00 | 36.46 | 52.00 | 54.20 | 0.00 | - | - | 5 | 289.84% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 47.00 | 49.10 | 0.00 | - | - | 4 | 228.13% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 42.00 | 44.00 | +43.55 | - | 1 | 1 | 337.89% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 27.10 | 29.20 | 0.00 | - | 3 | 1 | 143.75% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 22.40 | 24.20 | 0.00 | - | 3 | 3 | 134.77% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 21.10 | 23.30 | 0.00 | - | 6 | 6 | 118.95% |
| VRT240510C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 21.62 | 20.10 | 22.30 | +14.52 | +204.51% | 28 | 6 | 113.67% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 19.40 | 21.30 | 0.00 | - | 3 | 2 | 122.27% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 18.40 | 20.20 | 0.00 | - | 3 | 5 | 112.70% |
| VRT240510C00075000 | 2024-05-03 3:44PM EDT | 75.00 | 18.63 | 17.10 | 19.10 | +3.22 | +20.90% | 88 | 10 | 86.33% |
| VRT240510C00076000 | 2024-04-26 2:31PM EDT | 76.00 | 18.11 | 16.10 | 18.20 | 0.00 | - | 3 | 8 | 88.09% |
| VRT240510C00077000 | 2024-04-26 12:24PM EDT | 77.00 | 17.15 | 15.10 | 17.10 | 0.00 | - | 1 | 2 | 77.15% |
| VRT240510C00078000 | 2024-04-29 1:13PM EDT | 78.00 | 16.00 | 14.10 | 16.10 | 0.00 | - | 1 | 16 | 72.66% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 13.10 | 15.10 | 0.00 | - | 3 | 8 | 68.16% |
| VRT240510C00080000 | 2024-05-01 2:07PM EDT | 80.00 | 9.70 | 12.20 | 14.10 | 0.00 | - | 6 | 80 | 69.14% |
| VRT240510C00081000 | 2024-05-03 11:03AM EDT | 81.00 | 12.90 | 11.40 | 13.20 | +1.40 | +12.17% | 1 | 20 | 75.59% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 10.50 | 12.30 | -0.50 | -4.20% | 1 | 40 | 75.88% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 9.80 | 10.60 | +4.30 | +64.18% | 1 | 27 | 58.79% |
| VRT240510C00084000 | 2024-05-03 10:36AM EDT | 84.00 | 9.60 | 8.60 | 9.70 | +1.05 | +12.28% | 8 | 62 | 50.39% |
| VRT240510C00085000 | 2024-05-03 3:28PM EDT | 85.00 | 8.90 | 7.60 | 8.70 | +2.05 | +29.93% | 21 | 126 | 71.09% |
| VRT240510C00086000 | 2024-05-03 1:25PM EDT | 86.00 | 8.80 | 7.30 | 7.60 | +1.90 | +27.54% | 2 | 44 | 55.66% |
| VRT240510C00087000 | 2024-05-03 3:41PM EDT | 87.00 | 7.04 | 5.80 | 7.60 | +1.44 | +25.71% | 89 | 109 | 58.50% |
| VRT240510C00088000 | 2024-05-03 2:48PM EDT | 88.00 | 6.22 | 5.10 | 6.90 | +0.92 | +17.36% | 39 | 84 | 60.79% |
| VRT240510C00089000 | 2024-05-03 3:48PM EDT | 89.00 | 5.20 | 4.90 | 5.90 | +0.40 | +8.33% | 22 | 153 | 63.92% |
| VRT240510C00090000 | 2024-05-03 3:47PM EDT | 90.00 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 307 | 419 | 53.71% |
| VRT240510C00091000 | 2024-05-03 3:55PM EDT | 91.00 | 3.75 | 3.00 | 4.30 | +0.25 | +7.14% | 87 | 168 | 53.52% |
| VRT240510C00092000 | 2024-05-03 3:59PM EDT | 92.00 | 3.10 | 2.60 | 3.20 | +0.10 | +3.33% | 1,080 | 207 | 56.32% |
| VRT240510C00093000 | 2024-05-03 3:59PM EDT | 93.00 | 2.55 | 2.45 | 2.60 | +0.20 | +8.51% | 193 | 468 | 52.98% |
| VRT240510C00094000 | 2024-05-03 3:55PM EDT | 94.00 | 2.20 | 2.00 | 2.15 | +0.20 | +10.00% | 556 | 511 | 53.10% |
| VRT240510C00095000 | 2024-05-03 3:57PM EDT | 95.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 731 | 730 | 52.44% |
| VRT240510C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 202 | 189 | 53.27% |
| VRT240510C00097000 | 2024-05-03 3:47PM EDT | 97.00 | 1.15 | 1.00 | 1.15 | +0.10 | +9.52% | 198 | 142 | 53.47% |
| VRT240510C00098000 | 2024-05-03 3:52PM EDT | 98.00 | 0.92 | 0.80 | 0.90 | -0.01 | -1.08% | 103 | 241 | 53.76% |
| VRT240510C00099000 | 2024-05-03 3:41PM EDT | 99.00 | 0.75 | 0.60 | 0.80 | +0.05 | +7.14% | 113 | 132 | 55.08% |
| VRT240510C00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.55 | 0.50 | 0.60 | -0.03 | -5.17% | 5,792 | 7,353 | 55.47% |
| VRT240510C00101000 | 2024-05-03 3:13PM EDT | 101.00 | 0.45 | 0.35 | 0.45 | +0.45 | - | 25 | 7 | 54.69% |
| VRT240510C00102000 | 2024-05-03 2:57PM EDT | 102.00 | 0.38 | 0.25 | 0.35 | +0.38 | - | 23 | 49 | 54.69% |
| VRT240510C00103000 | 2024-05-03 3:14PM EDT | 103.00 | 0.30 | 0.20 | 0.30 | +0.30 | - | 9 | 2 | 56.25% |
| VRT240510C00104000 | 2024-05-03 3:22PM EDT | 104.00 | 0.20 | 0.15 | 0.25 | +0.20 | - | 13 | 33 | 57.23% |
| VRT240510C00105000 | 2024-05-03 3:02PM EDT | 105.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 10 | 289 | 55.27% |
| VRT240510C00106000 | 2024-05-03 11:14AM EDT | 106.00 | 0.11 | 0.05 | 0.20 | +0.11 | - | 1 | 0 | 58.79% |
| VRT240510C00107000 | 2024-05-02 12:38PM EDT | 107.00 | 0.10 | 0.05 | 0.35 | +0.10 | - | - | 1 | 68.16% |
| VRT240510C00108000 | 2024-05-03 2:11PM EDT | 108.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 4 | 0 | 59.77% |
| VRT240510C00110000 | 2024-05-02 12:02PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 84 | 56.25% |
| VRT240510C00115000 | 2024-04-30 10:33AM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 38 | 78 | 98.44% |
| VRT240510C00120000 | 2024-04-22 11:03AM EDT | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 119.63% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510P00055000 | 2024-04-19 10:23AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 268.75% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 11 | 333 | 231.15% |
| VRT240510P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 183.01% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 189.45% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 182.81% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 24 | 176.17% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 169.63% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 163.18% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 156.74% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 8 | 237 | 108.98% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 5 | 27 | 92.58% |
| VRT240510P00074000 | 2024-05-01 2:50PM EDT | 74.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 82.81% |
| VRT240510P00075000 | 2024-05-01 9:59AM EDT | 75.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 57 | 99.41% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 53 | 125.49% |
| VRT240510P00077000 | 2024-05-01 11:45AM EDT | 77.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 119.34% |
| VRT240510P00078000 | 2024-05-03 3:47PM EDT | 78.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 123 | 79.69% |
| VRT240510P00079000 | 2024-05-03 3:47PM EDT | 79.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 26 | 67 | 66.02% |
| VRT240510P00080000 | 2024-05-03 11:29AM EDT | 80.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 3 | 408 | 64.84% |
| VRT240510P00081000 | 2024-05-03 2:26PM EDT | 81.00 | 0.08 | 0.00 | 0.60 | -0.07 | -46.67% | 6 | 517 | 76.17% |
| VRT240510P00082000 | 2024-05-03 1:25PM EDT | 82.00 | 0.15 | 0.05 | 0.15 | -0.57 | -79.17% | 5 | 299 | 56.06% |
| VRT240510P00083000 | 2024-05-03 3:02PM EDT | 83.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 19 | 1,850 | 51.56% |
| VRT240510P00084000 | 2024-05-03 3:59PM EDT | 84.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 16 | 262 | 51.17% |
| VRT240510P00085000 | 2024-05-03 3:53PM EDT | 85.00 | 0.21 | 0.20 | 0.25 | -0.27 | -56.25% | 189 | 340 | 51.07% |
| VRT240510P00086000 | 2024-05-03 3:46PM EDT | 86.00 | 0.30 | 0.25 | 0.40 | -0.42 | -58.33% | 24 | 63 | 50.78% |
| VRT240510P00087000 | 2024-05-03 3:54PM EDT | 87.00 | 0.45 | 0.40 | 1.00 | -0.35 | -43.75% | 140 | 130 | 58.84% |
| VRT240510P00088000 | 2024-05-03 3:59PM EDT | 88.00 | 0.65 | 0.60 | 0.75 | -0.51 | -43.97% | 265 | 1,129 | 51.66% |
| VRT240510P00089000 | 2024-05-03 3:42PM EDT | 89.00 | 0.79 | 0.85 | 1.00 | -0.64 | -44.76% | 65 | 78 | 52.00% |
| VRT240510P00090000 | 2024-05-03 3:53PM EDT | 90.00 | 1.15 | 1.10 | 1.20 | -0.60 | -34.29% | 617 | 1,003 | 50.34% |
| VRT240510P00091000 | 2024-05-03 3:56PM EDT | 91.00 | 1.45 | 1.45 | 1.60 | -0.75 | -34.09% | 68 | 91 | 50.93% |
| VRT240510P00092000 | 2024-05-03 3:49PM EDT | 92.00 | 1.82 | 1.85 | 2.00 | -0.85 | -31.84% | 248 | 213 | 50.64% |
| VRT240510P00093000 | 2024-05-03 3:58PM EDT | 93.00 | 2.30 | 2.35 | 2.50 | -0.96 | -29.45% | 283 | 192 | 51.07% |
| VRT240510P00094000 | 2024-05-03 3:57PM EDT | 94.00 | 2.84 | 2.85 | 3.10 | -0.87 | -23.45% | 536 | 129 | 51.22% |
| VRT240510P00095000 | 2024-05-03 3:58PM EDT | 95.00 | 3.48 | 3.50 | 3.60 | -1.29 | -27.04% | 1,263 | 19 | 50.49% |
| VRT240510P00096000 | 2024-05-03 3:35PM EDT | 96.00 | 4.02 | 4.10 | 4.40 | -4.06 | -50.25% | 21 | 58 | 51.17% |
| VRT240510P00097000 | 2024-05-03 2:31PM EDT | 97.00 | 4.39 | 4.80 | 5.10 | -4.51 | -50.67% | 8 | 6 | 50.59% |
| VRT240510P00098000 | 2024-05-02 3:02PM EDT | 98.00 | 6.67 | 5.60 | 5.90 | +6.67 | - | - | 3 | 51.27% |
| VRT240510P00099000 | 2024-04-29 10:28AM EDT | 99.00 | 7.30 | 6.40 | 6.70 | 0.00 | - | 5 | 8 | 50.68% |
| VRT240510P00100000 | 2024-05-03 10:11AM EDT | 100.00 | 6.68 | 7.30 | 7.80 | -1.12 | -14.36% | 1 | 4 | 55.76% |
| VRT240510P00101000 | 2024-05-03 3:41PM EDT | 101.00 | 7.90 | 7.60 | 8.60 | +7.90 | - | 1 | 0 | 62.40% |
| VRT240510P00105000 | 2024-04-24 9:57AM EDT | 105.00 | 15.16 | 11.60 | 13.00 | 0.00 | - | - | 4 | 67.38% |
| VRT240510P00110000 | 2024-04-30 11:52AM EDT | 110.00 | 18.50 | 15.90 | 17.90 | 0.00 | - | 1 | 1 | 113.62% |
© 2024 Yahoo. Todos los derechos reservados.