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
63.620,34 +1.783,52 (+2,88%)
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 comprapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 33.80 | 50.50 | 53.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240531C00065000 | 2024-05-23 2:19PM EDT | 65.00 | 41.23 | 40.80 | 42.00 | +4.01 | +10.77% | 1 | 11 | 185.74% |
| VRT240531C00070000 | 2024-05-15 3:53PM EDT | 70.00 | 34.12 | 35.60 | 37.50 | 0.00 | - | 3 | 2 | 176.56% |
| VRT240531C00071000 | 2024-05-06 3:47PM EDT | 71.00 | 25.90 | 34.90 | 36.60 | 0.00 | - | 2 | 6 | 187.11% |
| VRT240531C00075000 | 2024-05-13 10:49AM EDT | 75.00 | 19.60 | 30.80 | 31.80 | 0.00 | - | 1 | 1 | 125.39% |
| VRT240531C00076000 | 2024-05-14 11:21AM EDT | 76.00 | 21.20 | 29.60 | 31.30 | 0.00 | - | 3 | 12 | 138.28% |
| VRT240531C00077000 | 2024-04-24 11:33AM EDT | 77.00 | 12.20 | 28.50 | 30.40 | 0.00 | - | 19 | 16 | 133.59% |
| VRT240531C00079000 | 2024-05-15 11:26AM EDT | 79.00 | 24.49 | 26.70 | 28.40 | 0.00 | - | 1 | 5 | 132.52% |
| VRT240531C00080000 | 2024-05-17 2:54PM EDT | 80.00 | 16.00 | 25.60 | 26.90 | 0.00 | - | 3 | 19 | 97.27% |
| VRT240531C00081000 | 2024-05-15 9:51AM EDT | 81.00 | 20.70 | 24.50 | 26.70 | 0.00 | - | 1 | 1 | 126.56% |
| VRT240531C00082000 | 2024-05-24 12:35PM EDT | 82.00 | 24.24 | 23.60 | 24.70 | +3.36 | +16.09% | 21 | 8 | 127.83% |
| VRT240531C00083000 | 2024-05-23 9:47AM EDT | 83.00 | 20.30 | 22.70 | 24.20 | 0.00 | - | 2 | 19 | 107.03% |
| VRT240531C00084000 | 2024-05-24 3:58PM EDT | 84.00 | 22.29 | 21.90 | 22.80 | +6.36 | +39.92% | 8 | 7 | 94.34% |
| VRT240531C00085000 | 2024-05-23 2:52PM EDT | 85.00 | 16.53 | 20.80 | 21.80 | 0.00 | - | 3 | 31 | 85.35% |
| VRT240531C00086000 | 2024-05-24 3:58PM EDT | 86.00 | 20.16 | 19.90 | 20.80 | +8.91 | +79.20% | 65 | 9 | 86.33% |
| VRT240531C00087000 | 2024-05-17 1:49PM EDT | 87.00 | 9.90 | 18.60 | 19.80 | 0.00 | - | 3 | 5 | 62.50% |
| VRT240531C00088000 | 2024-05-24 3:02PM EDT | 88.00 | 18.50 | 17.20 | 18.80 | +4.95 | +36.53% | 2 | 20 | 104.10% |
| VRT240531C00089000 | 2024-05-17 12:51PM EDT | 89.00 | 17.40 | 17.10 | 18.20 | +8.62 | +98.18% | 1 | 5 | 92.48% |
| VRT240531C00090000 | 2024-05-23 2:21PM EDT | 90.00 | 12.34 | 15.60 | 16.90 | 0.00 | - | 14 | 200 | 61.13% |
| VRT240531C00091000 | 2024-05-24 12:56PM EDT | 91.00 | 16.45 | 14.70 | 15.80 | +5.52 | +50.50% | 9 | 24 | 57.62% |
| VRT240531C00092000 | 2024-05-24 11:04AM EDT | 92.00 | 14.50 | 14.10 | 15.30 | +2.74 | +23.30% | 3 | 69 | 81.05% |
| VRT240531C00093000 | 2024-05-24 10:57AM EDT | 93.00 | 13.47 | 13.10 | 14.20 | +5.47 | +68.37% | 1 | 13 | 74.41% |
| VRT240531C00094000 | 2024-05-24 3:57PM EDT | 94.00 | 12.56 | 12.10 | 13.00 | +3.36 | +36.52% | 20 | 31 | 65.63% |
| VRT240531C00095000 | 2024-05-24 12:13PM EDT | 95.00 | 14.18 | 10.30 | 13.20 | +7.45 | +110.70% | 60 | 160 | 68.99% |
| VRT240531C00096000 | 2024-05-24 2:33PM EDT | 96.00 | 10.81 | 10.20 | 10.80 | +4.54 | +72.41% | 19 | 425 | 54.79% |
| VRT240531C00097000 | 2024-05-24 11:32AM EDT | 97.00 | 11.00 | 8.90 | 10.20 | +5.00 | +83.33% | 14 | 131 | 52.54% |
| VRT240531C00098000 | 2024-05-24 1:09PM EDT | 98.00 | 9.71 | 7.90 | 9.60 | +5.01 | +106.60% | 68 | 75 | 54.79% |
| VRT240531C00099000 | 2024-05-24 3:51PM EDT | 99.00 | 7.77 | 7.10 | 7.80 | +3.72 | +91.85% | 213 | 179 | 51.47% |
| VRT240531C00100000 | 2024-05-24 3:59PM EDT | 100.00 | 6.60 | 6.60 | 6.90 | +3.10 | +88.57% | 400 | 695 | 49.12% |
| VRT240531C00101000 | 2024-05-24 3:27PM EDT | 101.00 | 6.12 | 4.90 | 6.10 | +3.02 | +97.42% | 68 | 78 | 48.68% |
| VRT240531C00102000 | 2024-05-24 3:56PM EDT | 102.00 | 5.15 | 5.00 | 5.30 | +2.65 | +106.00% | 112 | 202 | 47.36% |
| VRT240531C00103000 | 2024-05-24 3:54PM EDT | 103.00 | 4.50 | 4.30 | 4.50 | +2.40 | +114.29% | 229 | 332 | 45.26% |
| VRT240531C00104000 | 2024-05-24 3:44PM EDT | 104.00 | 3.90 | 3.60 | 4.40 | +2.15 | +122.86% | 179 | 273 | 55.10% |
| VRT240531C00105000 | 2024-05-24 3:56PM EDT | 105.00 | 3.30 | 3.00 | 3.30 | +2.00 | +153.85% | 1,299 | 563 | 45.85% |
| VRT240531C00106000 | 2024-05-24 3:59PM EDT | 106.00 | 2.70 | 2.50 | 2.70 | +1.57 | +138.94% | 155 | 286 | 44.61% |
| VRT240531C00107000 | 2024-05-24 3:59PM EDT | 107.00 | 2.25 | 2.05 | 2.35 | +1.39 | +161.63% | 625 | 107 | 46.63% |
| VRT240531C00108000 | 2024-05-24 3:59PM EDT | 108.00 | 1.75 | 1.70 | 1.85 | +0.95 | +118.75% | 517 | 116 | 45.07% |
| VRT240531C00109000 | 2024-05-24 3:58PM EDT | 109.00 | 1.45 | 1.40 | 1.50 | +0.55 | +61.11% | 999 | 135 | 45.12% |
| VRT240531C00110000 | 2024-05-24 3:59PM EDT | 110.00 | 1.15 | 1.10 | 1.20 | +0.65 | +130.00% | 856 | 540 | 45.12% |
| VRT240531C00111000 | 2024-05-24 3:58PM EDT | 111.00 | 0.89 | 0.75 | 1.00 | +0.55 | +161.76% | 1,584 | 114 | 46.19% |
| VRT240531C00112000 | 2024-05-24 3:54PM EDT | 112.00 | 0.70 | 0.65 | 0.75 | +0.41 | +141.38% | 190 | 346 | 45.31% |
| VRT240531C00113000 | 2024-05-24 3:58PM EDT | 113.00 | 0.58 | 0.50 | 0.60 | +0.33 | +132.00% | 348 | 8 | 45.85% |
| VRT240531C00114000 | 2024-05-24 3:54PM EDT | 114.00 | 0.45 | 0.40 | 0.50 | +0.17 | +60.71% | 134 | 431 | 47.07% |
| VRT240531C00115000 | 2024-05-24 3:54PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 224 | 178 | 47.66% |
| VRT240531C00116000 | 2024-05-24 3:09PM EDT | 116.00 | 0.29 | 0.25 | 0.35 | +0.14 | +93.33% | 21 | 31 | 49.41% |
| VRT240531C00120000 | 2024-05-24 1:51PM EDT | 120.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 353 | 70 | 50.39% |
| VRT240531C00125000 | 2024-05-24 12:11PM EDT | 125.00 | 0.30 | 0.00 | 0.30 | +0.20 | +200.00% | 7 | 75 | 65.63% |
| VRT240531C00130000 | 2024-05-24 12:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 981 | 60.16% |
Opciones de ventapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531P00045000 | 2024-04-18 12:38PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 332.03% |
| VRT240531P00060000 | 2024-05-22 10:49AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 180.08% |
| VRT240531P00065000 | 2024-05-17 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 157.03% |
| VRT240531P00070000 | 2024-05-23 10:23AM EDT | 70.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 30 | 153.91% |
| VRT240531P00071000 | 2024-05-22 11:43AM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 131.64% |
| VRT240531P00072000 | 2024-04-29 9:40AM EDT | 72.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 144.73% |
| VRT240531P00073000 | 2024-05-23 1:40PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 107.81% |
| VRT240531P00074000 | 2024-05-22 11:57AM EDT | 74.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 44 | 119.53% |
| VRT240531P00075000 | 2024-05-23 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 504 | 100.78% |
| VRT240531P00076000 | 2024-05-23 10:11AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 96.88% |
| VRT240531P00077000 | 2024-05-23 2:19PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 93.75% |
| VRT240531P00078000 | 2024-05-22 2:11PM EDT | 78.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 89.84% |
| VRT240531P00079000 | 2024-05-24 11:11AM EDT | 79.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 4 | 20 | 94.53% |
| VRT240531P00080000 | 2024-05-24 9:42AM EDT | 80.00 | 0.13 | 0.00 | 0.35 | +0.03 | +30.00% | 1 | 386 | 110.16% |
| VRT240531P00081000 | 2024-05-23 2:08PM EDT | 81.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 40 | 59 | 106.06% |
| VRT240531P00082000 | 2024-05-24 11:12AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 11 | 26 | 83.98% |
| VRT240531P00083000 | 2024-05-15 9:51AM EDT | 83.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 251 | 98.05% |
| VRT240531P00084000 | 2024-05-22 11:39AM EDT | 84.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 34 | 85.55% |
| VRT240531P00085000 | 2024-05-24 2:55PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 101 | 67.19% |
| VRT240531P00086000 | 2024-05-24 1:09PM EDT | 86.00 | 0.01 | 0.00 | 0.35 | -0.07 | -87.50% | 1 | 109 | 85.94% |
| VRT240531P00087000 | 2024-05-24 2:57PM EDT | 87.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 12 | 80 | 79.69% |
| VRT240531P00088000 | 2024-05-24 3:53PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 331 | 57.81% |
| VRT240531P00089000 | 2024-05-24 9:30AM EDT | 89.00 | 0.11 | 0.00 | 0.35 | -0.24 | -68.57% | 1 | 188 | 74.22% |
| VRT240531P00090000 | 2024-05-24 3:58PM EDT | 90.00 | 0.09 | 0.05 | 0.15 | -0.11 | -55.00% | 27 | 315 | 63.48% |
| VRT240531P00091000 | 2024-05-24 3:58PM EDT | 91.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 39 | 61 | 62.31% |
| VRT240531P00092000 | 2024-05-24 3:35PM EDT | 92.00 | 0.09 | 0.00 | 0.25 | -0.06 | -40.00% | 42 | 219 | 58.59% |
| VRT240531P00093000 | 2024-05-24 2:39PM EDT | 93.00 | 0.27 | 0.05 | 0.25 | -0.03 | -10.00% | 24 | 186 | 56.84% |
| VRT240531P00094000 | 2024-05-24 3:35PM EDT | 94.00 | 0.14 | 0.05 | 0.35 | -0.31 | -68.89% | 58 | 209 | 56.45% |
| VRT240531P00095000 | 2024-05-24 3:04PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.49 | -83.05% | 97 | 2,604 | 49.41% |
| VRT240531P00096000 | 2024-05-24 3:55PM EDT | 96.00 | 0.11 | 0.10 | 0.15 | -0.70 | -86.42% | 104 | 78 | 45.61% |
| VRT240531P00097000 | 2024-05-24 3:31PM EDT | 97.00 | 0.18 | 0.10 | 0.20 | -0.85 | -82.52% | 82 | 229 | 44.63% |
| VRT240531P00098000 | 2024-05-24 3:58PM EDT | 98.00 | 0.23 | 0.20 | 0.25 | -1.12 | -82.96% | 168 | 303 | 42.97% |
| VRT240531P00099000 | 2024-05-24 3:47PM EDT | 99.00 | 0.27 | 0.30 | 0.35 | -1.33 | -83.13% | 182 | 130 | 42.58% |
| VRT240531P00100000 | 2024-05-24 3:59PM EDT | 100.00 | 0.45 | 0.40 | 0.50 | -1.65 | -78.57% | 915 | 892 | 42.82% |
| VRT240531P00101000 | 2024-05-24 3:47PM EDT | 101.00 | 0.55 | 0.55 | 0.70 | -1.80 | -76.60% | 117 | 77 | 43.21% |
| VRT240531P00102000 | 2024-05-24 3:43PM EDT | 102.00 | 0.76 | 0.80 | 0.90 | -2.34 | -75.48% | 362 | 224 | 42.43% |
| VRT240531P00103000 | 2024-05-24 3:51PM EDT | 103.00 | 1.05 | 1.05 | 1.20 | -2.65 | -71.62% | 435 | 121 | 42.73% |
| VRT240531P00104000 | 2024-05-24 3:59PM EDT | 104.00 | 1.45 | 1.40 | 1.55 | -2.31 | -61.44% | 530 | 82 | 42.82% |
| VRT240531P00105000 | 2024-05-24 3:59PM EDT | 105.00 | 1.90 | 1.70 | 1.95 | -2.66 | -58.33% | 493 | 133 | 42.73% |
| VRT240531P00115000 | 2024-05-24 3:58PM EDT | 115.00 | 9.14 | 8.80 | 9.30 | -4.66 | -33.77% | 19 | 7 | 49.95% |
| VRT240531P00116000 | 2024-05-16 10:03AM EDT | 116.00 | 15.80 | 9.20 | 10.80 | 0.00 | - | - | 0 | 67.92% |
| VRT240531P00120000 | 2024-05-16 10:06AM EDT | 120.00 | 19.90 | 13.40 | 14.50 | 0.00 | - | - | 9 | 50.00% |
| VRT240531P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 30.00 | 23.30 | 24.20 | 0.00 | - | - | 0 | 92.77% |
© 2024 Yahoo. Todos los derechos reservados.