Mercados españoles abiertos en 17 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
1,0700 -0,0016 (-0,15%) Petróleo Brent
85,52 +0,51 (+0,60%) Bitcoin EUR
57.524,50 +385,02 (+0,67%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 78.30 | 79.40 | 0.00 | - | 15 | 6 | 553.91% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-06-13 1:40PM EDT | 30.00 | 64.00 | 60.70 | 63.60 | 0.00 | - | 1 | 19 | 240.23% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-06-17 2:06PM EDT | 35.00 | 55.47 | 55.10 | 58.40 | 0.00 | - | 2 | 84 | 143.75% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 52.20 | 54.90 | 0.00 | - | 10 | 76 | 214.16% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 400.68% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-06-10 11:37AM EDT | 45.00 | 46.60 | 45.30 | 48.10 | 0.00 | - | 3 | 483 | 206.74% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 210.65% |
| VRT240719C00050000 | 2024-06-12 2:53PM EDT | 50.00 | 40.50 | 40.80 | 43.00 | 0.00 | - | 2 | 4,334 | 118.95% |
| VRT240719C00052500 | 2024-06-17 1:47PM EDT | 52.50 | 37.65 | 38.20 | 41.20 | 0.00 | - | 5 | 181 | 131.93% |
| VRT240719C00055000 | 2024-06-12 9:47AM EDT | 55.00 | 39.30 | 36.20 | 38.70 | 0.00 | - | 2 | 160 | 134.13% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 213.04% |
| VRT240719C00060000 | 2024-06-25 2:22PM EDT | 60.00 | 31.30 | 30.20 | 33.30 | 0.00 | - | 2 | 1,439 | 67.58% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 24.50 | 27.00 | 0.00 | - | 1 | 69 | 0.00% |
| VRT240719C00065000 | 2024-06-21 2:37PM EDT | 65.00 | 23.90 | 25.30 | 27.60 | 0.00 | - | 1 | 327 | 101.90% |
| VRT240719C00067500 | 2024-06-05 10:58AM EDT | 67.50 | 29.07 | 23.50 | 25.40 | 0.00 | - | 40 | 260 | 68.75% |
| VRT240719C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 22.60 | 21.90 | 22.60 | 0.00 | - | 1 | 539 | 74.12% |
| VRT240719C00072500 | 2024-06-21 1:52PM EDT | 72.50 | 16.65 | 18.20 | 21.00 | 0.00 | - | 1 | 117 | 61.33% |
| VRT240719C00075000 | 2024-06-25 11:41AM EDT | 75.00 | 16.65 | 16.20 | 18.30 | 0.00 | - | 11 | 1,865 | 58.89% |
| VRT240719C00077500 | 2024-06-25 12:23PM EDT | 77.50 | 14.20 | 13.80 | 17.00 | 0.00 | - | 9 | 829 | 65.67% |
| VRT240719C00080000 | 2024-06-25 3:16PM EDT | 80.00 | 12.20 | 11.50 | 13.50 | 0.00 | - | 64 | 8,350 | 67.02% |
| VRT240719C00082500 | 2024-06-25 9:33AM EDT | 82.50 | 9.05 | 9.50 | 11.30 | 0.00 | - | 19 | 462 | 61.89% |
| VRT240719C00085000 | 2024-06-25 3:52PM EDT | 85.00 | 9.30 | 8.70 | 9.90 | 0.00 | - | 1,000 | 6,268 | 58.40% |
| VRT240719C00087500 | 2024-06-25 12:10PM EDT | 87.50 | 7.19 | 6.90 | 7.80 | 0.00 | - | 12 | 1,614 | 54.13% |
| VRT240719C00090000 | 2024-06-25 3:55PM EDT | 90.00 | 6.30 | 6.00 | 6.40 | 0.00 | - | 202 | 5,134 | 57.03% |
| VRT240719C00092500 | 2024-06-25 3:52PM EDT | 92.50 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1,566 | 4,837 | 57.15% |
| VRT240719C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 2,406 | 6,832 | 56.93% |
| VRT240719C00097500 | 2024-06-25 3:43PM EDT | 97.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 40 | 1,828 | 57.06% |
| VRT240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 835 | 11,686 | 57.42% |
| VRT240719C00105000 | 2024-06-25 3:59PM EDT | 105.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 208 | 5,403 | 58.15% |
| VRT240719C00110000 | 2024-06-25 3:25PM EDT | 110.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 30 | 3,165 | 58.01% |
| VRT240719C00115000 | 2024-06-25 3:25PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 524 | 2,055 | 58.69% |
| VRT240719C00120000 | 2024-06-24 3:50PM EDT | 120.00 | 0.18 | 0.20 | 0.35 | 0.00 | - | 18 | 2,844 | 60.55% |
| VRT240719C00125000 | 2024-06-25 1:58PM EDT | 125.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 12 | 1,084 | 63.97% |
| VRT240719C00130000 | 2024-06-20 3:40PM EDT | 130.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 14 | 618 | 73.14% |
| VRT240719C00135000 | 2024-06-25 12:15PM EDT | 135.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 20 | 101 | 74.90% |
| VRT240719C00140000 | 2024-06-21 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 258 | 2,517 | 62.89% |
| VRT240719C00145000 | 2024-06-20 9:51AM EDT | 145.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 155 | 90.92% |
| VRT240719C00150000 | 2024-06-20 9:39AM EDT | 150.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 108.50% |
| VRT240719C00155000 | 2024-06-06 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 94.14% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 387.11% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 220.31% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 258.20% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 239.45% |
| VRT240719P00027500 | 2024-06-04 10:41AM EDT | 27.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 51 | 281.05% |
| VRT240719P00030000 | 2024-06-05 11:43AM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 121 | 201 | 258.01% |
| VRT240719P00032500 | 2024-06-06 12:17PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 223 | 164.06% |
| VRT240719P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 175 | 215.43% |
| VRT240719P00037500 | 2024-06-21 11:04AM EDT | 37.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 29 | 285 | 183.79% |
| VRT240719P00040000 | 2024-06-24 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 1,762 | 123.44% |
| VRT240719P00042500 | 2024-06-24 9:51AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 220 | 114.06% |
| VRT240719P00045000 | 2024-06-24 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 272 | 106.25% |
| VRT240719P00047500 | 2024-06-24 9:51AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 286 | 397 | 99.22% |
| VRT240719P00050000 | 2024-06-07 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 1,087 | 99.61% |
| VRT240719P00052500 | 2024-06-20 10:12AM EDT | 52.50 | 0.17 | 0.00 | 1.30 | 0.00 | - | 1 | 55 | 140.63% |
| VRT240719P00055000 | 2024-06-13 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1,105 | 116.60% |
| VRT240719P00057500 | 2024-06-18 3:24PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 86.33% |
| VRT240719P00060000 | 2024-06-12 9:51AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,372 | 25.00% |
| VRT240719P00062500 | 2024-06-17 11:26AM EDT | 62.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 268 | 92.58% |
| VRT240719P00065000 | 2024-06-25 2:32PM EDT | 65.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 531 | 72.27% |
| VRT240719P00067500 | 2024-06-24 1:05PM EDT | 67.50 | 0.20 | 0.05 | 0.60 | 0.00 | - | 4 | 241 | 73.63% |
| VRT240719P00070000 | 2024-06-25 2:55PM EDT | 70.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 7 | 538 | 64.06% |
| VRT240719P00072500 | 2024-06-25 3:52PM EDT | 72.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 693 | 58.25% |
| VRT240719P00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 135 | 968 | 56.49% |
| VRT240719P00077500 | 2024-06-25 3:50PM EDT | 77.50 | 0.72 | 0.65 | 0.75 | 0.00 | - | 35 | 567 | 55.62% |
| VRT240719P00080000 | 2024-06-25 3:37PM EDT | 80.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 278 | 3,191 | 56.98% |
| VRT240719P00082500 | 2024-06-25 3:59PM EDT | 82.50 | 1.55 | 1.50 | 1.65 | 0.00 | - | 13 | 1,986 | 54.57% |
| VRT240719P00085000 | 2024-06-25 3:21PM EDT | 85.00 | 2.43 | 2.10 | 2.50 | 0.00 | - | 56 | 1,740 | 54.86% |
| VRT240719P00087500 | 2024-06-25 3:46PM EDT | 87.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 12 | 1,756 | 53.78% |
| VRT240719P00090000 | 2024-06-25 12:53PM EDT | 90.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 319 | 2,513 | 53.98% |
| VRT240719P00092500 | 2024-06-24 12:29PM EDT | 92.50 | 7.35 | 5.30 | 5.60 | 0.00 | - | 1 | 740 | 53.64% |
| VRT240719P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 34 | 2,417 | 53.37% |
| VRT240719P00097500 | 2024-06-25 9:57AM EDT | 97.50 | 10.04 | 8.40 | 8.70 | 0.00 | - | 1 | 264 | 53.30% |
| VRT240719P00100000 | 2024-06-25 12:16PM EDT | 100.00 | 11.09 | 10.20 | 11.50 | 0.00 | - | 20 | 800 | 59.18% |
| VRT240719P00105000 | 2024-06-21 11:49AM EDT | 105.00 | 17.29 | 14.20 | 16.10 | 0.00 | - | 8 | 420 | 64.26% |
| VRT240719P00110000 | 2024-06-20 10:36AM EDT | 110.00 | 16.92 | 18.40 | 20.50 | 0.00 | - | 1 | 154 | 65.04% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 22.40 | 24.70 | 0.00 | - | 1 | 21 | 52.73% |
| VRT240719P00120000 | 2024-06-07 9:36AM EDT | 120.00 | 33.59 | 27.70 | 29.90 | 0.00 | - | 10 | 15 | 69.04% |
| VRT240719P00125000 | 2024-06-05 10:49AM EDT | 125.00 | 29.71 | 32.80 | 34.30 | 0.00 | - | - | 0 | 67.48% |
| VRT240719P00130000 | 2024-06-20 12:58PM EDT | 130.00 | 39.00 | 36.90 | 40.00 | 0.00 | - | 7 | 0 | 68.65% |
© 2024 Yahoo. Todos los derechos reservados.