Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,20 -5,70 (-0,25%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
54.542,56 -4.912,40 (-8,26%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503C00055000 | 2024-04-08 9:38AM EDT | 55.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503C00060000 | 2024-04-26 10:46AM EDT | 60.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240503C00064000 | 2024-04-25 9:53AM EDT | 64.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503C00065000 | 2024-04-26 10:46AM EDT | 65.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240503C00066000 | 2024-04-23 1:59PM EDT | 66.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503C00067000 | 2024-04-23 2:37PM EDT | 67.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503C00068000 | 2024-04-24 2:36PM EDT | 68.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503C00069000 | 2024-04-29 3:39PM EDT | 69.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240503C00070000 | 2024-04-26 11:57AM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240503C00071000 | 2024-04-23 2:03PM EDT | 71.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503C00072000 | 2024-04-26 3:14PM EDT | 72.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| VRT240503C00073000 | 2024-04-26 11:22AM EDT | 73.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240503C00074000 | 2024-04-25 10:36AM EDT | 74.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503C00075000 | 2024-04-30 10:09AM EDT | 75.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRT240503C00076000 | 2024-04-26 1:28PM EDT | 76.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240503C00077000 | 2024-04-30 11:49AM EDT | 77.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503C00078000 | 2024-04-29 3:20PM EDT | 78.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240503C00079000 | 2024-04-29 3:56PM EDT | 79.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240503C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240503C00081000 | 2024-04-29 10:25AM EDT | 81.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503C00082000 | 2024-04-29 2:44PM EDT | 82.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240503C00083000 | 2024-04-30 11:29AM EDT | 83.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240503C00084000 | 2024-04-29 3:00PM EDT | 84.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT240503C00085000 | 2024-04-30 3:52PM EDT | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| VRT240503C00086000 | 2024-04-30 2:35PM EDT | 86.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240503C00087000 | 2024-04-29 3:56PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VRT240503C00088000 | 2024-04-30 3:27PM EDT | 88.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VRT240503C00089000 | 2024-04-30 3:49PM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240503C00090000 | 2024-04-30 3:53PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| VRT240503C00091000 | 2024-04-30 3:46PM EDT | 91.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VRT240503C00092000 | 2024-04-30 3:37PM EDT | 92.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| VRT240503C00093000 | 2024-04-30 3:50PM EDT | 93.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.03% |
| VRT240503C00094000 | 2024-04-30 3:59PM EDT | 94.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| VRT240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 6.25% |
| VRT240503C00096000 | 2024-04-30 3:57PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| VRT240503C00097000 | 2024-04-30 3:38PM EDT | 97.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| VRT240503C00098000 | 2024-04-30 3:04PM EDT | 98.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| VRT240503C00099000 | 2024-04-30 3:37PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| VRT240503C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 25.00% |
| VRT240503C00101000 | 2024-04-30 2:46PM EDT | 101.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| VRT240503C00102000 | 2024-04-30 1:52PM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| VRT240503C00103000 | 2024-04-30 3:45PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| VRT240503C00104000 | 2024-04-30 1:36PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| VRT240503C00105000 | 2024-04-30 3:21PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VRT240503C00110000 | 2024-04-30 12:06PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VRT240503C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240503C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503P00050000 | 2024-04-23 10:08AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240503P00055000 | 2024-04-24 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240503P00057000 | 2024-04-23 11:28AM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240503P00058000 | 2024-04-22 9:57AM EDT | 58.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240503P00060000 | 2024-04-24 11:35AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VRT240503P00063000 | 2024-04-23 2:50PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240503P00065000 | 2024-04-30 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRT240503P00066000 | 2024-04-24 11:25AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| VRT240503P00067000 | 2024-04-24 10:31AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VRT240503P00068000 | 2024-04-26 9:31AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240503P00069000 | 2024-04-25 1:59PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| VRT240503P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VRT240503P00071000 | 2024-04-25 11:58AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240503P00072000 | 2024-04-30 3:12PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VRT240503P00073000 | 2024-04-26 10:06AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240503P00074000 | 2024-04-29 1:10PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240503P00075000 | 2024-04-30 1:53PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VRT240503P00076000 | 2024-04-29 2:11PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| VRT240503P00077000 | 2024-04-26 12:31PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| VRT240503P00078000 | 2024-04-29 3:58PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| VRT240503P00079000 | 2024-04-30 2:36PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VRT240503P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VRT240503P00081000 | 2024-04-30 3:43PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VRT240503P00082000 | 2024-04-30 3:50PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 25.00% |
| VRT240503P00083000 | 2024-04-30 3:54PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240503P00084000 | 2024-04-30 3:42PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| VRT240503P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| VRT240503P00086000 | 2024-04-30 3:27PM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| VRT240503P00087000 | 2024-04-30 3:56PM EDT | 87.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 25.00% |
| VRT240503P00088000 | 2024-04-30 3:58PM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| VRT240503P00089000 | 2024-04-30 3:56PM EDT | 89.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| VRT240503P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| VRT240503P00091000 | 2024-04-30 3:55PM EDT | 91.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| VRT240503P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| VRT240503P00093000 | 2024-04-30 3:25PM EDT | 93.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.03% |
| VRT240503P00094000 | 2024-04-30 2:25PM EDT | 94.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| VRT240503P00095000 | 2024-04-30 3:37PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| VRT240503P00096000 | 2024-04-30 12:16PM EDT | 96.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRT240503P00097000 | 2024-04-30 10:00AM EDT | 97.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240503P00098000 | 2024-04-30 10:54AM EDT | 98.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240503P00099000 | 2024-04-30 11:14AM EDT | 99.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240503P00100000 | 2024-04-30 12:23PM EDT | 100.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240503P00102000 | 2024-04-29 10:48AM EDT | 102.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240503P00103000 | 2024-04-24 9:35AM EDT | 103.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240503P00110000 | 2024-04-26 2:55PM EDT | 110.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
