Mercados españoles abiertos en 29 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0704 -0,0011 (-0,11%) Petróleo Brent
85,51 +0,50 (+0,59%) Bitcoin EUR
57.574,21 +525,61 (+0,92%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 38.97 | 40.50 | 42.90 | 0.00 | - | 8 | 6 | 491.21% |
| VRT240628C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 35.93 | 36.20 | 38.10 | 0.00 | - | 26 | 67 | 338.67% |
| VRT240628C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 30.62 | 30.70 | 32.90 | 0.00 | - | 42 | 42 | 217.19% |
| VRT240628C00065000 | 2024-06-21 3:19PM EDT | 65.00 | 23.80 | 25.50 | 27.70 | 0.00 | - | 20 | 21 | 296.68% |
| VRT240628C00070000 | 2024-06-21 9:46AM EDT | 70.00 | 17.29 | 21.40 | 23.30 | 0.00 | - | 1 | 1 | 218.75% |
| VRT240628C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.53 | 16.40 | 17.30 | 0.00 | - | 4 | 14 | 123.05% |
| VRT240628C00076000 | 2024-06-21 3:08PM EDT | 76.00 | 13.48 | 14.30 | 17.20 | 0.00 | - | 14 | 14 | 92.19% |
| VRT240628C00077000 | 2024-06-18 11:02AM EDT | 77.00 | 14.80 | 13.50 | 15.30 | 0.00 | - | 2 | 2 | 153.32% |
| VRT240628C00078000 | 2024-06-21 10:21AM EDT | 78.00 | 9.60 | 12.40 | 14.40 | 0.00 | - | 1 | 1 | 151.56% |
| VRT240628C00079000 | 2024-06-17 3:48PM EDT | 79.00 | 10.95 | 11.40 | 13.20 | 0.00 | - | - | 10 | 129.30% |
| VRT240628C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 10.05 | 11.30 | 12.30 | 0.00 | - | 35 | 41 | 81.64% |
| VRT240628C00081000 | 2024-06-24 9:53AM EDT | 81.00 | 7.91 | 10.00 | 11.20 | 0.00 | - | 1 | 6 | 112.89% |
| VRT240628C00082000 | 2024-06-25 11:46AM EDT | 82.00 | 9.00 | 8.80 | 10.50 | 0.00 | - | 4 | 46 | 122.07% |
| VRT240628C00083000 | 2024-06-25 10:23AM EDT | 83.00 | 5.85 | 7.40 | 9.30 | 0.00 | - | 3 | 10 | 102.25% |
| VRT240628C00084000 | 2024-06-25 9:52AM EDT | 84.00 | 5.95 | 6.70 | 9.30 | 0.00 | - | 8 | 27 | 75.29% |
| VRT240628C00085000 | 2024-06-25 3:55PM EDT | 85.00 | 7.10 | 6.80 | 8.40 | 0.00 | - | 4 | 82 | 99.22% |
| VRT240628C00086000 | 2024-06-25 2:34PM EDT | 86.00 | 5.63 | 5.90 | 6.30 | 0.00 | - | 12 | 121 | 65.92% |
| VRT240628C00087000 | 2024-06-25 3:43PM EDT | 87.00 | 4.90 | 3.80 | 5.50 | 0.00 | - | 11 | 116 | 75.83% |
| VRT240628C00088000 | 2024-06-25 3:54PM EDT | 88.00 | 4.50 | 3.70 | 5.90 | 0.00 | - | 58 | 1,022 | 77.39% |
| VRT240628C00089000 | 2024-06-25 3:39PM EDT | 89.00 | 3.51 | 2.60 | 3.90 | 0.00 | - | 108 | 578 | 70.02% |
| VRT240628C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 3.18 | 3.00 | 3.30 | 0.00 | - | 398 | 1,335 | 66.46% |
| VRT240628C00091000 | 2024-06-25 3:59PM EDT | 91.00 | 2.62 | 2.50 | 2.70 | 0.00 | - | 792 | 340 | 67.24% |
| VRT240628C00092000 | 2024-06-25 3:58PM EDT | 92.00 | 2.15 | 1.70 | 2.20 | 0.00 | - | 857 | 2,034 | 62.84% |
| VRT240628C00093000 | 2024-06-25 3:59PM EDT | 93.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 737 | 477 | 66.80% |
| VRT240628C00094000 | 2024-06-25 3:57PM EDT | 94.00 | 1.25 | 0.55 | 1.35 | 0.00 | - | 366 | 1,323 | 55.76% |
| VRT240628C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 792 | 1,433 | 64.70% |
| VRT240628C00096000 | 2024-06-25 3:56PM EDT | 96.00 | 0.67 | 0.65 | 0.75 | 0.00 | - | 164 | 462 | 65.14% |
| VRT240628C00097000 | 2024-06-25 3:58PM EDT | 97.00 | 0.48 | 0.45 | 0.60 | 0.00 | - | 123 | 311 | 65.72% |
| VRT240628C00098000 | 2024-06-25 3:58PM EDT | 98.00 | 0.36 | 0.35 | 0.40 | 0.00 | - | 152 | 472 | 65.53% |
| VRT240628C00099000 | 2024-06-25 3:49PM EDT | 99.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 32 | 203 | 64.45% |
| VRT240628C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 393 | 1,287 | 64.65% |
| VRT240628C00101000 | 2024-06-25 3:38PM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 311 | 62.50% |
| VRT240628C00102000 | 2024-06-25 2:27PM EDT | 102.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 17 | 122 | 67.58% |
| VRT240628C00103000 | 2024-06-25 11:35AM EDT | 103.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 295 | 68.75% |
| VRT240628C00104000 | 2024-06-25 11:33AM EDT | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 317 | 80.66% |
| VRT240628C00105000 | 2024-06-25 3:50PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 643 | 66.41% |
| VRT240628C00106000 | 2024-06-21 11:19AM EDT | 106.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 102 | 259 | 99.02% |
| VRT240628C00107000 | 2024-06-21 1:01PM EDT | 107.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 24 | 45 | 101.17% |
| VRT240628C00108000 | 2024-06-25 9:51AM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 114 | 114.06% |
| VRT240628C00109000 | 2024-06-25 12:47PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 118.95% |
| VRT240628C00110000 | 2024-06-24 10:55AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 359 | 93.75% |
| VRT240628C00111000 | 2024-06-24 10:55AM EDT | 111.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 31 | 56 | 116.60% |
| VRT240628C00112000 | 2024-06-24 10:44AM EDT | 112.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 33 | 120.90% |
| VRT240628C00113000 | 2024-06-20 1:00PM EDT | 113.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 321 | 125.39% |
| VRT240628C00114000 | 2024-06-21 9:53AM EDT | 114.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 381 | 125.39% |
| VRT240628C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 94 | 129.69% |
| VRT240628C00116000 | 2024-06-21 9:53AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| VRT240628C00120000 | 2024-06-21 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 405 | 433 | 120.31% |
| VRT240628C00125000 | 2024-06-21 2:49PM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 167.58% |
| VRT240628C00130000 | 2024-06-10 1:31PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 150.00% |
| VRT240628C00135000 | 2024-06-20 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 187.50% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628P00065000 | 2024-06-21 3:06PM EDT | 65.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 192.97% |
| VRT240628P00070000 | 2024-06-24 2:25PM EDT | 70.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 72 | 161.72% |
| VRT240628P00075000 | 2024-06-25 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 213 | 95.31% |
| VRT240628P00076000 | 2024-06-24 11:43AM EDT | 76.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 75 | 90.63% |
| VRT240628P00077000 | 2024-06-24 3:54PM EDT | 77.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 94 | 148 | 84.38% |
| VRT240628P00078000 | 2024-06-25 11:55AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 78.91% |
| VRT240628P00079000 | 2024-06-25 11:55AM EDT | 79.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 73.44% |
| VRT240628P00080000 | 2024-06-25 2:10PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 744 | 80.86% |
| VRT240628P00081000 | 2024-06-25 2:36PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 143 | 62.50% |
| VRT240628P00082000 | 2024-06-25 2:29PM EDT | 82.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 145 | 625 | 68.36% |
| VRT240628P00083000 | 2024-06-25 3:21PM EDT | 83.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 16 | 343 | 68.75% |
| VRT240628P00084000 | 2024-06-25 3:55PM EDT | 84.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 93 | 382 | 64.65% |
| VRT240628P00085000 | 2024-06-25 3:52PM EDT | 85.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 215 | 646 | 65.63% |
| VRT240628P00086000 | 2024-06-25 3:34PM EDT | 86.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 92 | 1,336 | 64.16% |
| VRT240628P00087000 | 2024-06-25 3:52PM EDT | 87.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 83 | 1,048 | 63.48% |
| VRT240628P00088000 | 2024-06-25 3:24PM EDT | 88.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 137 | 4,659 | 63.87% |
| VRT240628P00089000 | 2024-06-25 3:59PM EDT | 89.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 37 | 1,368 | 64.65% |
| VRT240628P00090000 | 2024-06-25 3:57PM EDT | 90.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 191 | 1,038 | 64.70% |
| VRT240628P00091000 | 2024-06-25 3:53PM EDT | 91.00 | 1.75 | 1.75 | 2.50 | 0.00 | - | 21 | 197 | 74.71% |
| VRT240628P00092000 | 2024-06-25 3:51PM EDT | 92.00 | 2.30 | 2.25 | 2.75 | 0.00 | - | 422 | 346 | 71.00% |
| VRT240628P00093000 | 2024-06-25 3:59PM EDT | 93.00 | 2.85 | 2.80 | 3.80 | 0.00 | - | 125 | 163 | 78.17% |
| VRT240628P00094000 | 2024-06-25 2:21PM EDT | 94.00 | 3.90 | 3.20 | 3.60 | 0.00 | - | 5 | 250 | 61.43% |
| VRT240628P00095000 | 2024-06-25 3:42PM EDT | 95.00 | 4.48 | 4.00 | 5.60 | 0.00 | - | 20 | 233 | 84.91% |
| VRT240628P00096000 | 2024-06-25 1:04PM EDT | 96.00 | 6.16 | 4.50 | 6.40 | 0.00 | - | 16 | 70 | 82.72% |
| VRT240628P00097000 | 2024-06-25 12:30PM EDT | 97.00 | 6.80 | 5.50 | 7.10 | 0.00 | - | 7 | 107 | 86.04% |
| VRT240628P00098000 | 2024-06-24 12:18PM EDT | 98.00 | 9.19 | 5.50 | 7.50 | 0.00 | - | 1 | 201 | 56.25% |
| VRT240628P00099000 | 2024-06-24 2:36PM EDT | 99.00 | 11.04 | 7.10 | 8.80 | 0.00 | - | 1 | 72 | 87.26% |
| VRT240628P00100000 | 2024-06-24 3:34PM EDT | 100.00 | 10.77 | 8.00 | 9.70 | 0.00 | - | 2 | 51 | 89.45% |
| VRT240628P00101000 | 2024-06-25 9:30AM EDT | 101.00 | 11.85 | 9.10 | 10.70 | 0.00 | - | 1 | 30 | 98.83% |
| VRT240628P00102000 | 2024-06-18 11:41AM EDT | 102.00 | 9.70 | 10.00 | 11.80 | 0.00 | - | 110 | 62 | 105.47% |
| VRT240628P00103000 | 2024-06-25 10:03AM EDT | 103.00 | 14.07 | 10.00 | 12.60 | 0.00 | - | 1 | 10 | 56.25% |
| VRT240628P00104000 | 2024-06-04 1:02PM EDT | 104.00 | 14.13 | 12.00 | 13.70 | 0.00 | - | 1 | 2 | 115.33% |
| VRT240628P00105000 | 2024-06-18 11:30AM EDT | 105.00 | 13.32 | 11.90 | 13.70 | 0.00 | - | 10 | 8 | 111.72% |
| VRT240628P00106000 | 2024-06-18 12:12PM EDT | 106.00 | 13.50 | 12.80 | 14.70 | 0.00 | - | 1 | 0 | 117.38% |
| VRT240628P00107000 | 2024-06-18 10:34AM EDT | 107.00 | 15.95 | 14.00 | 16.10 | 0.00 | - | 3 | 5 | 147.66% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 15.60 | 18.70 | 0.00 | - | 6 | 6 | 156.35% |
| VRT240628P00110000 | 2024-06-20 12:20PM EDT | 110.00 | 16.90 | 16.90 | 19.70 | 0.00 | - | 50 | 15 | 82.81% |
| VRT240628P00112000 | 2024-06-17 3:48PM EDT | 112.00 | 22.40 | 18.80 | 21.70 | 0.00 | - | - | 0 | 208.20% |
© 2024 Yahoo. Todos los derechos reservados.