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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-04-24 1:27PM EDT | 20.00 | 66.10 | 85.20 | 89.00 | 0.00 | - | 1 | 5 | 126.86% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 82.80 | 86.30 | 0.00 | - | 2 | 15 | 116.60% |
| VRT250117C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 63.71 | 80.40 | 84.20 | 0.00 | - | 1 | 3 | 114.84% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 78.30 | 81.30 | 0.00 | - | 20 | 16 | 107.52% |
| VRT250117C00030000 | 2024-05-23 2:20PM EDT | 30.00 | 73.00 | 75.70 | 79.00 | 0.00 | - | 1 | 91 | 101.90% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-04-22 11:21AM EDT | 35.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00037500 | 2024-04-24 11:15AM EDT | 37.50 | 52.60 | 68.30 | 72.20 | 0.00 | - | 1 | 101 | 91.21% |
| VRT250117C00040000 | 2024-05-23 9:30AM EDT | 40.00 | 64.80 | 66.00 | 69.80 | 0.00 | - | 2 | 72 | 88.09% |
| VRT250117C00042500 | 2024-05-17 3:47PM EDT | 42.50 | 54.20 | 63.60 | 67.60 | 0.00 | - | 2 | 41 | 85.64% |
| VRT250117C00045000 | 2024-05-15 9:31AM EDT | 45.00 | 58.46 | 61.70 | 64.60 | 0.00 | - | 1 | 91 | 81.52% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 59.10 | 62.30 | 0.00 | - | 1 | 80 | 77.59% |
| VRT250117C00050000 | 2024-05-21 2:57PM EDT | 50.00 | 55.50 | 57.50 | 60.00 | +3.95 | +7.66% | 1 | 1,847 | 78.59% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 76.88% |
| VRT250117C00055000 | 2024-05-20 10:24AM EDT | 55.00 | 47.96 | 52.80 | 56.20 | 0.00 | - | 1 | 290 | 76.21% |
| VRT250117C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 41.25 | 51.70 | 53.10 | 0.00 | - | 1 | 40 | 74.93% |
| VRT250117C00060000 | 2024-05-24 11:46AM EDT | 60.00 | 51.47 | 49.50 | 51.20 | +4.17 | +8.82% | 1 | 6,684 | 73.82% |
| VRT250117C00062500 | 2024-05-15 12:51PM EDT | 62.50 | 44.15 | 47.40 | 48.50 | 0.00 | - | 5 | 94 | 70.41% |
| VRT250117C00065000 | 2024-05-23 10:55AM EDT | 65.00 | 43.00 | 45.40 | 46.40 | 0.00 | - | 1 | 162 | 69.13% |
| VRT250117C00067500 | 2024-04-26 10:46AM EDT | 67.50 | 34.00 | 42.60 | 44.40 | 0.00 | - | 1 | 30 | 65.83% |
| VRT250117C00070000 | 2024-05-24 3:30PM EDT | 70.00 | 42.20 | 41.40 | 43.40 | +4.15 | +10.91% | 41 | 2,809 | 69.20% |
| VRT250117C00072500 | 2024-05-22 9:51AM EDT | 72.50 | 35.20 | 38.70 | 40.60 | 0.00 | - | 2 | 105 | 64.10% |
| VRT250117C00075000 | 2024-05-24 12:29PM EDT | 75.00 | 40.00 | 37.90 | 39.50 | +8.00 | +25.00% | 1 | 414 | 67.36% |
| VRT250117C00077500 | 2024-05-23 11:44AM EDT | 77.50 | 34.60 | 35.50 | 38.70 | 0.00 | - | 1 | 117 | 67.27% |
| VRT250117C00080000 | 2024-05-24 2:27PM EDT | 80.00 | 35.20 | 34.40 | 36.50 | +4.35 | +14.10% | 4 | 859 | 66.77% |
| VRT250117C00082500 | 2024-05-24 12:14PM EDT | 82.50 | 35.75 | 31.80 | 34.70 | +4.55 | +14.58% | 3 | 163 | 63.98% |
| VRT250117C00085000 | 2024-05-24 2:33PM EDT | 85.00 | 31.90 | 31.60 | 32.30 | +4.18 | +15.08% | 35 | 6,769 | 64.53% |
| VRT250117C00087500 | 2024-05-24 10:51AM EDT | 87.50 | 29.60 | 29.80 | 31.40 | +9.00 | +43.69% | 1 | 219 | 64.66% |
| VRT250117C00090000 | 2024-05-24 12:14PM EDT | 90.00 | 31.10 | 28.00 | 30.80 | +4.13 | +15.31% | 6 | 968 | 65.12% |
| VRT250117C00092500 | 2024-05-24 11:13AM EDT | 92.50 | 28.25 | 27.20 | 29.30 | +4.19 | +17.41% | 1 | 33 | 65.54% |
| VRT250117C00095000 | 2024-05-24 3:42PM EDT | 95.00 | 26.43 | 25.70 | 27.50 | +1.85 | +7.53% | 30 | 454 | 64.14% |
| VRT250117C00097500 | 2024-05-24 3:42PM EDT | 97.50 | 25.10 | 23.60 | 26.00 | +2.40 | +10.57% | 1 | 73 | 62.15% |
| VRT250117C00100000 | 2024-05-24 3:54PM EDT | 100.00 | 23.70 | 22.00 | 24.00 | +3.44 | +16.98% | 101 | 1,068 | 60.10% |
| VRT250117C00105000 | 2024-05-24 3:50PM EDT | 105.00 | 21.73 | 20.10 | 21.60 | +3.33 | +18.10% | 244 | 1,175 | 60.14% |
| VRT250117C00110000 | 2024-05-24 3:49PM EDT | 110.00 | 19.60 | 19.20 | 19.50 | +3.30 | +20.25% | 292 | 438 | 61.54% |
| VRT250117C00115000 | 2024-05-24 12:51PM EDT | 115.00 | 18.20 | 17.20 | 17.60 | +3.20 | +21.33% | 89 | 401 | 61.07% |
| VRT250117C00120000 | 2024-05-24 2:05PM EDT | 120.00 | 15.95 | 15.60 | 15.90 | +2.91 | +22.32% | 53 | 327 | 61.01% |
| VRT250117C00125000 | 2024-05-24 3:01PM EDT | 125.00 | 14.37 | 13.10 | 14.40 | +2.24 | +18.47% | 96 | 908 | 59.47% |
| VRT250117C00130000 | 2024-05-24 1:25PM EDT | 130.00 | 13.60 | 12.60 | 13.00 | +3.04 | +28.79% | 49 | 753 | 60.62% |
| VRT250117C00135000 | 2024-05-24 10:24AM EDT | 135.00 | 10.70 | 11.40 | 11.80 | +1.50 | +16.30% | 1 | 25 | 60.67% |
| VRT250117C00140000 | 2024-05-24 3:21PM EDT | 140.00 | 10.50 | 10.30 | 10.60 | +2.01 | +23.67% | 90 | 2,262 | 60.51% |
| VRT250117C00145000 | 2024-05-24 3:21PM EDT | 145.00 | 9.52 | 9.30 | 9.60 | +1.17 | +14.01% | 42 | 264 | 60.49% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-05-22 12:45PM EDT | 20.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 44 | 51 | 98.63% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.05 | 0.40 | 0.00 | - | 4 | 23 | 91.70% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 44 | 75 | 87.01% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 84.86% |
| VRT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 3,030 | 78.61% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 83.40% |
| VRT250117P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.18 | 0.10 | 0.55 | 0.00 | - | 4 | 61 | 70.41% |
| VRT250117P00037500 | 2024-04-17 10:23AM EDT | 37.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 3 | 479 | 69.43% |
| VRT250117P00040000 | 2024-05-22 10:36AM EDT | 40.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 3 | 559 | 64.06% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.15 | 0.75 | 0.00 | - | 5 | 135 | 62.35% |
| VRT250117P00045000 | 2024-05-21 10:23AM EDT | 45.00 | 0.73 | 0.20 | 0.75 | 0.00 | - | 1 | 246 | 59.38% |
| VRT250117P00047500 | 2024-05-13 3:31PM EDT | 47.50 | 0.90 | 0.25 | 0.90 | 0.00 | - | 1 | 2,363 | 58.08% |
| VRT250117P00050000 | 2024-05-24 1:06PM EDT | 50.00 | 0.55 | 0.35 | 0.90 | -0.33 | -37.50% | 25 | 927 | 55.69% |
| VRT250117P00052500 | 2024-05-21 2:47PM EDT | 52.50 | 1.25 | 0.90 | 1.25 | 0.00 | - | 2 | 777 | 59.03% |
| VRT250117P00055000 | 2024-05-20 12:54PM EDT | 55.00 | 1.50 | 1.00 | 1.55 | 0.00 | - | 2 | 457 | 58.01% |
| VRT250117P00057500 | 2024-05-20 9:59AM EDT | 57.50 | 2.07 | 1.25 | 1.50 | 0.00 | - | 7 | 688 | 55.74% |
| VRT250117P00060000 | 2024-05-24 1:43PM EDT | 60.00 | 1.65 | 1.55 | 1.80 | -0.17 | -9.34% | 16 | 741 | 55.35% |
| VRT250117P00062500 | 2024-05-24 10:33AM EDT | 62.50 | 2.00 | 1.95 | 2.10 | -0.57 | -22.18% | 2 | 71 | 55.01% |
| VRT250117P00065000 | 2024-05-23 9:30AM EDT | 65.00 | 2.30 | 2.35 | 2.50 | -0.28 | -10.85% | 1 | 486 | 54.70% |
| VRT250117P00067500 | 2024-04-29 3:56PM EDT | 67.50 | 4.80 | 2.80 | 2.95 | 0.00 | - | 6 | 1,185 | 54.41% |
| VRT250117P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 3.24 | 3.30 | 3.50 | -0.61 | -15.84% | 15 | 411 | 54.25% |
| VRT250117P00072500 | 2024-05-24 10:31AM EDT | 72.50 | 3.75 | 3.80 | 4.10 | -0.75 | -16.67% | 7 | 117 | 53.93% |
| VRT250117P00075000 | 2024-05-24 1:42PM EDT | 75.00 | 4.50 | 4.50 | 4.70 | -0.30 | -6.25% | 3 | 440 | 53.83% |
| VRT250117P00077500 | 2024-05-21 3:55PM EDT | 77.50 | 6.50 | 5.00 | 5.40 | 0.00 | - | 2 | 146 | 53.22% |
| VRT250117P00080000 | 2024-05-23 1:43PM EDT | 80.00 | 6.47 | 5.90 | 6.40 | 0.00 | - | 12 | 383 | 53.91% |
| VRT250117P00082500 | 2024-05-24 10:11AM EDT | 82.50 | 7.15 | 6.70 | 7.00 | -1.25 | -14.88% | 4 | 425 | 53.25% |
| VRT250117P00085000 | 2024-05-23 2:38PM EDT | 85.00 | 8.57 | 7.60 | 7.80 | 0.00 | - | 2 | 116 | 52.98% |
| VRT250117P00087500 | 2024-05-24 12:52PM EDT | 87.50 | 8.70 | 8.20 | 8.80 | -1.30 | -13.00% | 11 | 406 | 52.32% |
| VRT250117P00090000 | 2024-05-24 3:40PM EDT | 90.00 | 9.40 | 9.50 | 9.80 | -0.68 | -6.75% | 12 | 337 | 52.70% |
| VRT250117P00092500 | 2024-05-23 3:51PM EDT | 92.50 | 10.70 | 10.60 | 10.90 | -0.90 | -7.76% | 3 | 88 | 52.68% |
| VRT250117P00095000 | 2024-05-24 3:38PM EDT | 95.00 | 11.60 | 11.60 | 12.00 | -0.90 | -7.20% | 6 | 35 | 52.29% |
| VRT250117P00097500 | 2024-05-24 12:10PM EDT | 97.50 | 12.30 | 12.90 | 13.20 | -2.10 | -14.58% | 1 | 19 | 52.36% |
| VRT250117P00100000 | 2024-05-24 10:39AM EDT | 100.00 | 14.40 | 14.10 | 14.40 | -1.00 | -6.49% | 2 | 553 | 52.08% |
| VRT250117P00105000 | 2024-05-24 2:05PM EDT | 105.00 | 16.70 | 16.30 | 17.80 | -1.75 | -9.49% | 24 | 40 | 52.22% |
| VRT250117P00110000 | 2024-05-20 12:39PM EDT | 110.00 | 19.97 | 18.70 | 19.90 | -2.53 | -11.24% | 1 | 18 | 50.09% |
| VRT250117P00115000 | 2024-05-17 12:10PM EDT | 115.00 | 27.60 | 22.60 | 22.90 | 0.00 | - | 28 | 28 | 50.90% |
| VRT250117P00120000 | 2024-05-24 1:44PM EDT | 120.00 | 25.80 | 25.80 | 26.20 | -3.60 | -12.24% | 20 | 43 | 50.54% |
| VRT250117P00125000 | 2024-05-24 12:40PM EDT | 125.00 | 28.40 | 28.80 | 29.60 | -4.80 | -14.46% | 2 | 56 | 50.69% |
| VRT250117P00130000 | 2024-05-13 10:29AM EDT | 130.00 | 39.20 | 31.60 | 33.20 | 0.00 | - | 1 | 1 | 50.35% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 38.30 | 41.00 | 0.00 | - | 1 | 6 | 50.15% |
© 2024 Yahoo. Todos los derechos reservados.