Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.641,77 +733,39 (+1,17%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.58 | 35.90 | 37.50 | 0.00 | - | 3 | 1 | 133.50% |
| VRT240607C00078000 | 2024-05-06 3:16PM EDT | 78.00 | 19.20 | 27.60 | 29.50 | 0.00 | - | - | 1 | 97.07% |
| VRT240607C00079000 | 2024-04-26 1:44PM EDT | 79.00 | 24.60 | 26.90 | 27.90 | +7.40 | +43.02% | 1 | 2 | 84.96% |
| VRT240607C00080000 | 2024-05-16 1:21PM EDT | 80.00 | 20.60 | 25.90 | 27.20 | 0.00 | - | 2 | 3 | 90.43% |
| VRT240607C00081000 | 2024-05-02 12:36PM EDT | 81.00 | 11.85 | 24.80 | 26.20 | 0.00 | - | 6 | 12 | 84.57% |
| VRT240607C00083000 | 2024-05-10 10:19AM EDT | 83.00 | 15.51 | 22.90 | 23.90 | 0.00 | - | 1 | 2 | 72.85% |
| VRT240607C00085000 | 2024-05-17 3:01PM EDT | 85.00 | 11.68 | 20.70 | 22.70 | 0.00 | - | 1 | 3 | 80.27% |
| VRT240607C00086000 | 2024-05-24 2:53PM EDT | 86.00 | 20.80 | 19.90 | 21.00 | +9.65 | +86.55% | 5 | 30 | 66.60% |
| VRT240607C00087000 | 2024-05-01 2:39PM EDT | 87.00 | 8.00 | 19.10 | 20.00 | 0.00 | - | - | 20 | 68.07% |
| VRT240607C00088000 | 2024-05-06 9:41AM EDT | 88.00 | 11.18 | 18.00 | 19.00 | 0.00 | - | 1 | 1 | 62.89% |
| VRT240607C00089000 | 2024-05-24 11:01AM EDT | 89.00 | 18.28 | 17.10 | 18.00 | +7.42 | +68.32% | 28 | 33 | 61.82% |
| VRT240607C00090000 | 2024-05-24 2:05PM EDT | 90.00 | 17.10 | 16.10 | 17.10 | +3.40 | +24.82% | 2 | 22 | 60.50% |
| VRT240607C00091000 | 2024-05-17 2:04PM EDT | 91.00 | 13.05 | 15.10 | 16.80 | +5.75 | +78.77% | 1 | 7 | 67.48% |
| VRT240607C00092000 | 2024-05-24 11:01AM EDT | 92.00 | 15.43 | 14.20 | 15.20 | +2.93 | +23.44% | 28 | 110 | 57.28% |
| VRT240607C00093000 | 2024-05-23 11:50AM EDT | 93.00 | 11.71 | 13.30 | 14.20 | 0.00 | - | 7 | 19 | 55.42% |
| VRT240607C00094000 | 2024-05-24 12:45PM EDT | 94.00 | 14.57 | 11.70 | 13.90 | +3.67 | +33.67% | 7 | 8 | 53.37% |
| VRT240607C00095000 | 2024-05-24 3:34PM EDT | 95.00 | 12.10 | 11.10 | 13.20 | +2.62 | +27.64% | 32 | 93 | 57.81% |
| VRT240607C00096000 | 2024-05-23 1:24PM EDT | 96.00 | 8.50 | 10.70 | 11.80 | 0.00 | - | 2 | 31 | 56.10% |
| VRT240607C00097000 | 2024-05-24 1:39PM EDT | 97.00 | 9.96 | 9.30 | 10.40 | +1.51 | +17.87% | 25 | 52 | 55.08% |
| VRT240607C00098000 | 2024-05-24 3:02PM EDT | 98.00 | 9.60 | 8.80 | 9.80 | +2.70 | +39.13% | 13 | 18 | 57.84% |
| VRT240607C00099000 | 2024-05-24 1:01PM EDT | 99.00 | 9.70 | 8.00 | 9.90 | +3.90 | +67.24% | 2 | 28 | 55.96% |
| VRT240607C00100000 | 2024-05-24 3:34PM EDT | 100.00 | 7.91 | 7.50 | 8.30 | +3.25 | +69.74% | 123 | 170 | 50.90% |
| VRT240607C00101000 | 2024-05-24 12:53PM EDT | 101.00 | 8.36 | 6.80 | 7.60 | +4.15 | +98.57% | 9 | 95 | 50.78% |
| VRT240607C00102000 | 2024-05-24 3:34PM EDT | 102.00 | 6.50 | 6.10 | 6.80 | +2.40 | +58.54% | 44 | 64 | 54.20% |
| VRT240607C00103000 | 2024-05-24 2:33PM EDT | 103.00 | 5.82 | 5.50 | 5.80 | +2.02 | +53.16% | 30 | 54 | 49.19% |
| VRT240607C00104000 | 2024-05-24 3:29PM EDT | 104.00 | 5.30 | 4.90 | 5.20 | +2.50 | +89.29% | 218 | 183 | 49.00% |
| VRT240607C00105000 | 2024-05-24 3:46PM EDT | 105.00 | 4.80 | 4.40 | 4.60 | +2.30 | +92.00% | 122 | 218 | 48.36% |
| VRT240607C00106000 | 2024-05-24 3:09PM EDT | 106.00 | 4.20 | 3.80 | 4.10 | +1.65 | +64.71% | 78 | 296 | 48.44% |
| VRT240607C00107000 | 2024-05-24 3:54PM EDT | 107.00 | 3.60 | 3.20 | 3.70 | +1.66 | +85.57% | 82 | 72 | 49.27% |
| VRT240607C00108000 | 2024-05-24 3:07PM EDT | 108.00 | 3.25 | 3.00 | 3.20 | +1.00 | +44.44% | 253 | 52 | 48.41% |
| VRT240607C00110000 | 2024-05-24 3:55PM EDT | 110.00 | 2.43 | 2.30 | 2.45 | +1.18 | +94.40% | 236 | 117 | 48.36% |
| VRT240607C00115000 | 2024-05-24 3:55PM EDT | 115.00 | 1.13 | 1.05 | 1.20 | +0.21 | +22.83% | 192 | 64 | 48.95% |
| VRT240607C00120000 | 2024-05-24 12:36PM EDT | 120.00 | 0.60 | 0.45 | 0.60 | +0.35 | +140.00% | 78 | 54 | 51.03% |
| VRT240607C00125000 | 2024-05-24 1:06PM EDT | 125.00 | 0.40 | 0.20 | 0.35 | +0.25 | +166.67% | 13 | 9 | 52.15% |
| VRT240607C00130000 | 2024-05-24 12:48PM EDT | 130.00 | 0.25 | 0.10 | 0.25 | +0.15 | +150.00% | 4 | 48 | 56.64% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 140 | 90.63% |
| VRT240607P00076000 | 2024-05-23 10:22AM EDT | 76.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 12 | 91.99% |
| VRT240607P00077000 | 2024-05-10 1:10PM EDT | 77.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 7 | 7 | 88.87% |
| VRT240607P00078000 | 2024-05-23 3:30PM EDT | 78.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 85.84% |
| VRT240607P00079000 | 2024-05-24 11:23AM EDT | 79.00 | 0.05 | 0.00 | 0.20 | -0.23 | -82.14% | 4 | 21 | 73.83% |
| VRT240607P00080000 | 2024-05-24 3:49PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | -0.27 | -81.82% | 7 | 41 | 71.09% |
| VRT240607P00081000 | 2024-05-20 10:28AM EDT | 81.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 76.86% |
| VRT240607P00082000 | 2024-05-24 11:23AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 2 | 35 | 62.89% |
| VRT240607P00083000 | 2024-05-23 9:30AM EDT | 83.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 3 | 39 | 71.00% |
| VRT240607P00084000 | 2024-05-21 1:47PM EDT | 84.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 10 | 12 | 60.35% |
| VRT240607P00085000 | 2024-05-24 2:27PM EDT | 85.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 23 | 129 | 57.81% |
| VRT240607P00086000 | 2024-05-24 10:07AM EDT | 86.00 | 0.21 | 0.05 | 0.25 | -0.21 | -50.00% | 1 | 23 | 59.18% |
| VRT240607P00087000 | 2024-05-23 1:11PM EDT | 87.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 58.01% |
| VRT240607P00088000 | 2024-05-24 1:24PM EDT | 88.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 2 | 47 | 55.27% |
| VRT240607P00089000 | 2024-05-24 10:28AM EDT | 89.00 | 0.23 | 0.05 | 0.25 | -0.04 | -14.81% | 3 | 16 | 50.98% |
| VRT240607P00090000 | 2024-05-24 2:27PM EDT | 90.00 | 0.22 | 0.15 | 0.30 | -0.10 | -31.25% | 28 | 65 | 52.25% |
| VRT240607P00091000 | 2024-05-24 11:32AM EDT | 91.00 | 0.20 | 0.10 | 0.50 | -0.25 | -55.56% | 7 | 112 | 52.64% |
| VRT240607P00092000 | 2024-05-24 12:39PM EDT | 92.00 | 0.25 | 0.15 | 0.30 | -0.41 | -62.12% | 7 | 37 | 49.71% |
| VRT240607P00093000 | 2024-05-24 3:54PM EDT | 93.00 | 0.30 | 0.20 | 0.35 | -0.82 | -73.21% | 3 | 14 | 48.49% |
| VRT240607P00094000 | 2024-05-24 12:04PM EDT | 94.00 | 0.27 | 0.25 | 0.40 | -0.78 | -74.29% | 24 | 29 | 47.07% |
| VRT240607P00095000 | 2024-05-24 3:20PM EDT | 95.00 | 0.44 | 0.35 | 0.50 | -0.86 | -66.15% | 111 | 56 | 46.73% |
| VRT240607P00096000 | 2024-05-24 3:43PM EDT | 96.00 | 0.50 | 0.50 | 0.60 | -0.97 | -65.99% | 19 | 30 | 45.95% |
| VRT240607P00097000 | 2024-05-24 2:36PM EDT | 97.00 | 0.71 | 0.65 | 0.75 | -1.08 | -60.34% | 17 | 16 | 45.85% |
| VRT240607P00098000 | 2024-05-24 3:42PM EDT | 98.00 | 0.81 | 0.80 | 1.05 | -1.39 | -63.18% | 10 | 31 | 48.00% |
| VRT240607P00099000 | 2024-05-24 3:47PM EDT | 99.00 | 0.96 | 1.00 | 1.15 | -1.34 | -58.26% | 88 | 45 | 45.90% |
| VRT240607P00100000 | 2024-05-24 3:54PM EDT | 100.00 | 1.32 | 1.25 | 1.40 | -1.80 | -57.69% | 54 | 27 | 45.90% |
| VRT240607P00101000 | 2024-05-24 1:47PM EDT | 101.00 | 1.56 | 0.55 | 1.75 | -2.09 | -57.26% | 30 | 20 | 46.83% |
| VRT240607P00102000 | 2024-05-24 3:54PM EDT | 102.00 | 1.90 | 1.85 | 2.00 | -2.20 | -53.66% | 102 | 32 | 45.75% |
| VRT240607P00103000 | 2024-05-24 3:57PM EDT | 103.00 | 2.30 | 2.20 | 2.40 | -2.40 | -51.06% | 22 | 138 | 46.22% |
| VRT240607P00104000 | 2024-05-24 12:15PM EDT | 104.00 | 2.30 | 2.60 | 3.00 | -2.50 | -52.08% | 34 | 28 | 48.63% |
| VRT240607P00125000 | 2024-05-16 12:00PM EDT | 125.00 | 25.00 | 17.20 | 20.10 | 0.00 | - | - | 0 | 77.78% |
| VRT240607P00130000 | 2024-05-10 12:39PM EDT | 130.00 | 34.10 | 22.10 | 25.00 | 0.00 | - | 2 | 0 | 87.50% |
© 2024 Yahoo. Todos los derechos reservados.