Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.309,09 +756,93 (+2,02%) Dólar/Euro
1,0708 +0,0003 (+0,03%) Petróleo Brent
88,42 0,00 (0,00%) Bitcoin EUR
62.242,98 +45,35 (+0,07%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240426C00040000 | 2024-04-23 10:12AM EDT | 40.00 | 38.84 | 38.10 | 41.20 | -6.16 | -13.69% | 1 | 9 | 457.81% |
| VRT240426C00055000 | 2024-04-19 12:14PM EDT | 55.00 | 19.60 | 23.60 | 25.00 | 0.00 | - | 1 | 1 | 208.98% |
| VRT240426C00060000 | 2024-04-19 3:36PM EDT | 60.00 | 18.96 | 18.70 | 20.00 | +3.10 | +19.55% | 1 | 27 | 175.39% |
| VRT240426C00061000 | 2024-04-10 10:17AM EDT | 61.00 | 23.30 | 17.80 | 18.70 | 0.00 | - | - | 1 | 144.53% |
| VRT240426C00062000 | 2024-04-16 10:49AM EDT | 62.00 | 18.76 | 16.80 | 18.30 | 0.00 | - | 1 | 2 | 185.16% |
| VRT240426C00063000 | 2024-04-23 2:17PM EDT | 63.00 | 16.47 | 16.00 | 16.80 | +3.50 | +26.99% | 32 | 4 | 157.03% |
| VRT240426C00064000 | 2024-04-19 2:34PM EDT | 64.00 | 12.24 | 14.80 | 15.90 | 0.00 | - | 55 | 55 | 140.82% |
| VRT240426C00065000 | 2024-04-23 3:38PM EDT | 65.00 | 15.00 | 14.20 | 16.10 | +3.21 | +27.23% | 6 | 28 | 204.69% |
| VRT240426C00066000 | 2024-04-23 3:45PM EDT | 66.00 | 14.10 | 12.30 | 14.10 | +3.05 | +27.60% | 2 | 6 | 91.41% |
| VRT240426C00067000 | 2024-04-23 11:30AM EDT | 67.00 | 12.30 | 11.60 | 14.40 | +2.30 | +23.00% | 1 | 33 | 172.36% |
| VRT240426C00068000 | 2024-04-23 10:49AM EDT | 68.00 | 11.80 | 11.70 | 13.40 | +2.60 | +28.26% | 11 | 12 | 194.04% |
| VRT240426C00069000 | 2024-04-23 11:32AM EDT | 69.00 | 10.90 | 10.30 | 11.40 | +1.20 | +12.37% | 12 | 13 | 141.02% |
| VRT240426C00070000 | 2024-04-23 2:42PM EDT | 70.00 | 10.56 | 10.00 | 11.20 | +2.51 | +31.18% | 41 | 58 | 172.56% |
| VRT240426C00071000 | 2024-04-23 2:45PM EDT | 71.00 | 9.70 | 8.30 | 9.80 | +3.06 | +46.08% | 26 | 27 | 131.84% |
| VRT240426C00072000 | 2024-04-23 11:34AM EDT | 72.00 | 8.35 | 7.10 | 9.40 | +2.15 | +34.68% | 11 | 640 | 131.06% |
| VRT240426C00073000 | 2024-04-23 2:46PM EDT | 73.00 | 8.10 | 7.10 | 8.40 | +1.50 | +22.73% | 18 | 105 | 142.48% |
| VRT240426C00074000 | 2024-04-23 3:39PM EDT | 74.00 | 7.65 | 7.20 | 7.60 | +2.75 | +56.12% | 127 | 112 | 156.64% |
| VRT240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 6.80 | 6.60 | 7.20 | +1.69 | +33.07% | 207 | 1,175 | 162.01% |
| VRT240426C00076000 | 2024-04-23 3:41PM EDT | 76.00 | 6.50 | 6.00 | 6.30 | +1.62 | +33.20% | 181 | 185 | 156.35% |
| VRT240426C00077000 | 2024-04-23 3:59PM EDT | 77.00 | 5.60 | 5.50 | 5.70 | +1.54 | +37.93% | 184 | 299 | 157.03% |
| VRT240426C00078000 | 2024-04-23 3:39PM EDT | 78.00 | 5.10 | 4.90 | 5.60 | +1.40 | +37.84% | 241 | 157 | 163.48% |
| VRT240426C00079000 | 2024-04-23 3:54PM EDT | 79.00 | 4.51 | 4.40 | 4.70 | +1.23 | +37.50% | 1,454 | 92 | 156.20% |
| VRT240426C00080000 | 2024-04-23 3:59PM EDT | 80.00 | 4.00 | 3.90 | 4.20 | +1.05 | +35.59% | 1,061 | 1,859 | 154.79% |
| VRT240426C00081000 | 2024-04-23 3:59PM EDT | 81.00 | 3.67 | 3.60 | 3.70 | +0.90 | +32.49% | 127 | 210 | 155.71% |
| VRT240426C00082000 | 2024-04-23 3:57PM EDT | 82.00 | 3.24 | 3.10 | 3.30 | +0.74 | +29.60% | 153 | 242 | 153.61% |
| VRT240426C00083000 | 2024-04-23 3:57PM EDT | 83.00 | 2.82 | 2.75 | 3.20 | +0.81 | +40.30% | 5,293 | 1,470 | 158.40% |
| VRT240426C00084000 | 2024-04-23 3:59PM EDT | 84.00 | 2.54 | 2.30 | 3.30 | +0.81 | +46.82% | 174 | 683 | 164.06% |
| VRT240426C00085000 | 2024-04-23 3:59PM EDT | 85.00 | 2.21 | 2.20 | 2.25 | +0.68 | +44.44% | 1,485 | 2,293 | 153.76% |
| VRT240426C00086000 | 2024-04-23 3:59PM EDT | 86.00 | 1.95 | 1.90 | 2.00 | +0.66 | +51.16% | 559 | 772 | 153.42% |
| VRT240426C00087000 | 2024-04-23 3:59PM EDT | 87.00 | 1.66 | 1.60 | 1.80 | +0.51 | +44.35% | 329 | 314 | 153.03% |
| VRT240426C00088000 | 2024-04-23 3:59PM EDT | 88.00 | 1.42 | 1.40 | 1.50 | +0.46 | +47.92% | 262 | 752 | 151.47% |
| VRT240426C00089000 | 2024-04-23 3:59PM EDT | 89.00 | 1.23 | 1.20 | 1.35 | +0.41 | +50.00% | 1,765 | 157 | 152.15% |
| VRT240426C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 1.10 | 1.05 | 1.10 | +0.39 | +54.93% | 2,309 | 4,040 | 150.59% |
| VRT240426C00091000 | 2024-04-23 3:55PM EDT | 91.00 | 0.92 | 0.90 | 1.00 | +0.32 | +53.33% | 5,237 | 243 | 151.76% |
| VRT240426C00092000 | 2024-04-23 3:54PM EDT | 92.00 | 0.77 | 0.75 | 0.90 | +0.26 | +50.98% | 51 | 477 | 152.15% |
| VRT240426C00093000 | 2024-04-23 3:55PM EDT | 93.00 | 0.69 | 0.65 | 0.75 | +0.24 | +53.33% | 377 | 381 | 151.56% |
| VRT240426C00094000 | 2024-04-23 3:54PM EDT | 94.00 | 0.60 | 0.55 | 0.65 | +0.23 | +62.16% | 225 | 120 | 151.56% |
| VRT240426C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 0.45 | 0.45 | 0.55 | +0.15 | +50.00% | 1,023 | 1,377 | 150.59% |
| VRT240426C00096000 | 2024-04-23 3:04PM EDT | 96.00 | 0.45 | 0.35 | 0.50 | +0.16 | +55.17% | 229 | 567 | 150.59% |
| VRT240426C00097000 | 2024-04-23 3:56PM EDT | 97.00 | 0.32 | 0.30 | 0.90 | +0.12 | +60.00% | 47 | 62 | 170.70% |
| VRT240426C00098000 | 2024-04-23 3:49PM EDT | 98.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 294 | 24 | 150.20% |
| VRT240426C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 400 | 799 | 151.76% |
| VRT240426C00101000 | 2024-04-23 2:56PM EDT | 101.00 | 0.15 | 0.15 | 0.60 | +0.01 | +7.14% | 21 | 18 | 174.22% |
| VRT240426C00102000 | 2024-04-23 3:59PM EDT | 102.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 14 | 150.39% |
| VRT240426C00103000 | 2024-04-23 3:42PM EDT | 103.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 950 | 16 | 155.08% |
| VRT240426C00105000 | 2024-04-23 2:57PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 30 | 230 | 146.88% |
| VRT240426C00106000 | 2024-04-18 10:08AM EDT | 106.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 151.17% |
| VRT240426C00109000 | 2024-04-18 3:27PM EDT | 109.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 1 | 181.25% |
| VRT240426C00110000 | 2024-04-22 10:03AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 73 | 180.47% |
| VRT240426C00112000 | 2024-04-17 9:58AM EDT | 112.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 188.28% |
| VRT240426C00115000 | 2024-04-23 10:18AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 10 | 53 | 176.56% |
| VRT240426C00120000 | 2024-04-16 11:15AM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 178.13% |
| VRT240426C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 114 | 1,714 | 193.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240426P00040000 | 2024-04-22 1:54PM EDT | 40.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 100 | 104 | 336.72% |
| VRT240426P00050000 | 2024-04-19 11:43AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 19 | 204.69% |
| VRT240426P00055000 | 2024-04-23 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 38 | 165.63% |
| VRT240426P00057000 | 2024-04-22 1:37PM EDT | 57.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 151.56% |
| VRT240426P00058000 | 2024-04-22 10:54AM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 143.75% |
| VRT240426P00059000 | 2024-04-23 3:53PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | -0.12 | -63.16% | 109 | 15 | 150.00% |
| VRT240426P00060000 | 2024-04-23 3:04PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 103 | 349 | 158.20% |
| VRT240426P00061000 | 2024-04-23 2:56PM EDT | 61.00 | 0.15 | 0.05 | 0.15 | -0.25 | -62.50% | 11 | 18 | 150.00% |
| VRT240426P00062000 | 2024-04-23 3:59PM EDT | 62.00 | 0.15 | 0.10 | 0.20 | -0.18 | -54.55% | 52 | 37 | 152.73% |
| VRT240426P00063000 | 2024-04-23 3:48PM EDT | 63.00 | 0.16 | 0.05 | 0.25 | -0.24 | -60.00% | 91 | 239 | 144.14% |
| VRT240426P00064000 | 2024-04-23 3:06PM EDT | 64.00 | 0.25 | 0.20 | 0.30 | -0.33 | -56.90% | 229 | 91 | 150.78% |
| VRT240426P00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.32 | 0.20 | 0.35 | -0.39 | -54.93% | 2,002 | 742 | 144.92% |
| VRT240426P00066000 | 2024-04-23 3:55PM EDT | 66.00 | 0.43 | 0.05 | 0.50 | -0.48 | -52.75% | 229 | 416 | 135.94% |
| VRT240426P00067000 | 2024-04-23 3:55PM EDT | 67.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 257 | 386 | 152.05% |
| VRT240426P00068000 | 2024-04-23 3:58PM EDT | 68.00 | 0.75 | 0.40 | 0.75 | -0.56 | -42.75% | 2,221 | 556 | 143.95% |
| VRT240426P00069000 | 2024-04-23 3:59PM EDT | 69.00 | 0.85 | 0.80 | 1.35 | -0.82 | -49.10% | 413 | 178 | 165.23% |
| VRT240426P00070000 | 2024-04-23 3:59PM EDT | 70.00 | 1.07 | 1.05 | 1.10 | -0.93 | -46.50% | 1,122 | 583 | 153.91% |
| VRT240426P00071000 | 2024-04-23 3:58PM EDT | 71.00 | 1.26 | 1.20 | 1.35 | -0.99 | -44.00% | 140 | 112 | 152.73% |
| VRT240426P00072000 | 2024-04-23 3:58PM EDT | 72.00 | 1.54 | 1.50 | 1.60 | -0.96 | -38.40% | 494 | 467 | 153.71% |
| VRT240426P00073000 | 2024-04-23 3:59PM EDT | 73.00 | 1.82 | 1.60 | 1.90 | -1.38 | -43.13% | 216 | 435 | 149.95% |
| VRT240426P00074000 | 2024-04-23 3:57PM EDT | 74.00 | 2.15 | 2.00 | 2.85 | -1.12 | -34.25% | 988 | 417 | 164.50% |
| VRT240426P00075000 | 2024-04-23 3:59PM EDT | 75.00 | 2.51 | 1.80 | 2.60 | -1.57 | -38.48% | 283 | 872 | 141.41% |
| VRT240426P00076000 | 2024-04-23 3:52PM EDT | 76.00 | 2.80 | 2.40 | 3.50 | -1.65 | -37.08% | 81 | 123 | 155.27% |
| VRT240426P00077000 | 2024-04-23 3:50PM EDT | 77.00 | 3.20 | 3.30 | 4.80 | -1.80 | -36.00% | 143 | 115 | 179.39% |
| VRT240426P00078000 | 2024-04-23 3:56PM EDT | 78.00 | 3.90 | 3.70 | 4.30 | -1.30 | -25.00% | 379 | 293 | 160.64% |
| VRT240426P00079000 | 2024-04-23 3:55PM EDT | 79.00 | 4.30 | 4.20 | 4.50 | -3.30 | -43.42% | 749 | 204 | 155.18% |
| VRT240426P00080000 | 2024-04-23 3:54PM EDT | 80.00 | 4.80 | 4.70 | 5.00 | -1.70 | -26.15% | 684 | 272 | 153.76% |
| VRT240426P00081000 | 2024-04-23 3:55PM EDT | 81.00 | 5.40 | 5.20 | 5.60 | -2.30 | -29.87% | 30 | 204 | 152.93% |
| VRT240426P00082000 | 2024-04-23 12:55PM EDT | 82.00 | 6.40 | 5.60 | 6.10 | -1.90 | -22.89% | 2 | 1,048 | 147.22% |
| VRT240426P00083000 | 2024-04-23 3:53PM EDT | 83.00 | 6.70 | 6.30 | 6.80 | -2.21 | -24.80% | 70 | 170 | 149.17% |
| VRT240426P00084000 | 2024-04-23 2:40PM EDT | 84.00 | 7.20 | 6.90 | 8.20 | -2.00 | -21.74% | 51 | 182 | 161.13% |
| VRT240426P00085000 | 2024-04-23 3:36PM EDT | 85.00 | 7.70 | 7.70 | 8.30 | -2.30 | -23.00% | 17 | 123 | 151.66% |
| VRT240426P00086000 | 2024-04-23 3:07PM EDT | 86.00 | 8.60 | 8.20 | 8.90 | -2.40 | -21.82% | 26 | 179 | 144.14% |
| VRT240426P00087000 | 2024-04-22 3:25PM EDT | 87.00 | 11.60 | 9.10 | 9.70 | 0.00 | - | 10 | 17 | 147.56% |
| VRT240426P00088000 | 2024-04-22 3:43PM EDT | 88.00 | 12.70 | 9.90 | 12.10 | 0.00 | - | 20 | 13 | 182.03% |
| VRT240426P00089000 | 2024-04-23 2:42PM EDT | 89.00 | 10.66 | 10.70 | 11.30 | -2.64 | -19.85% | 4 | 4 | 147.17% |
| VRT240426P00090000 | 2024-04-23 12:41PM EDT | 90.00 | 12.11 | 11.30 | 12.10 | -2.29 | -15.90% | 4 | 12 | 139.75% |
| VRT240426P00091000 | 2024-04-22 3:20PM EDT | 91.00 | 15.10 | 12.00 | 13.00 | 0.00 | - | 10 | 7 | 135.55% |
| VRT240426P00092000 | 2024-04-22 3:33PM EDT | 92.00 | 16.00 | 12.50 | 13.90 | 0.00 | - | 11 | 5 | 121.29% |
| VRT240426P00094000 | 2024-04-08 12:18PM EDT | 94.00 | 13.00 | 14.80 | 15.70 | 0.00 | - | - | 3 | 138.09% |
| VRT240426P00095000 | 2024-03-21 11:24AM EDT | 95.00 | 13.60 | 20.00 | 21.00 | 0.00 | - | - | 1 | 344.82% |
| VRT240426P00100000 | 2024-03-27 10:05AM EDT | 100.00 | 21.03 | 20.20 | 21.30 | 0.00 | - | 3 | 3 | 177.73% |
| VRT240426P00115000 | 2024-04-12 9:30AM EDT | 115.00 | 30.60 | 34.20 | 37.40 | 0.00 | - | 2 | 0 | 338.18% |
© 2024 Yahoo. Todos los derechos reservados.