Deutsche Märkte geschlossen
DAX
18.726,36 -42,60 (-0,23%) Euro Stoxx 50
5.045,79 -28,55 (-0,56%) Dow Jones 30
39.851,05 +44,28 (+0,11%) Gold
2.431,60 -6,90 (-0,28%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.619,70 +2.555,08 (+4,12%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524C00045000 | 2024-04-19 9:36AM EDT | 45.00 | 35.20 | 51.00 | 53.10 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240524C00050000 | 2024-05-20 2:41PM EDT | 50.00 | 49.54 | 47.80 | 50.10 | 0.00 | - | 3 | 0 | 363.67% |
| VRT240524C00055000 | 2024-05-21 9:50AM EDT | 55.00 | 43.70 | 44.00 | 45.10 | +2.60 | +6.33% | 20 | 116 | 319.14% |
| VRT240524C00060000 | 2024-05-21 10:46AM EDT | 60.00 | 38.73 | 37.90 | 40.00 | -0.96 | -2.42% | 1 | 17 | 262.50% |
| VRT240524C00065000 | 2024-05-15 11:50AM EDT | 65.00 | 37.68 | 33.30 | 35.00 | 0.00 | - | 4 | 4 | 226.17% |
| VRT240524C00070000 | 2024-05-03 11:05AM EDT | 70.00 | 23.88 | 29.20 | 30.00 | 0.00 | - | 3 | 7 | 192.38% |
| VRT240524C00071000 | 2024-05-06 1:43PM EDT | 71.00 | 25.80 | 27.80 | 29.40 | 0.00 | - | 1 | 1 | 225.68% |
| VRT240524C00073000 | 2024-04-24 9:33AM EDT | 73.00 | 17.80 | 25.70 | 27.50 | 0.00 | - | 1 | 1 | 218.16% |
| VRT240524C00074000 | 2024-04-17 12:46PM EDT | 74.00 | 11.12 | 22.50 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00075000 | 2024-05-10 9:36AM EDT | 75.00 | 23.53 | 23.30 | 25.00 | -0.95 | -3.88% | 1 | 7 | 160.35% |
| VRT240524C00076000 | 2024-05-17 10:06AM EDT | 76.00 | 21.60 | 23.50 | 24.00 | 0.00 | - | 1 | 1 | 101.56% |
| VRT240524C00077000 | 2024-05-01 2:38PM EDT | 77.00 | 13.70 | 20.70 | 23.20 | 0.00 | - | 1 | 1 | 166.80% |
| VRT240524C00078000 | 2024-05-10 3:33PM EDT | 78.00 | 17.75 | 20.10 | 22.50 | 0.00 | - | 10 | 16 | 181.25% |
| VRT240524C00079000 | 2024-05-17 3:05PM EDT | 79.00 | 17.30 | 20.50 | 20.90 | 0.00 | - | 8 | 9 | 124.02% |
| VRT240524C00080000 | 2024-05-20 11:04AM EDT | 80.00 | 18.80 | 18.30 | 19.90 | 0.00 | - | 1 | 37 | 118.36% |
| VRT240524C00081000 | 2024-05-20 10:45AM EDT | 81.00 | 18.60 | 18.60 | 19.20 | 0.00 | - | 2 | 103 | 112.70% |
| VRT240524C00082000 | 2024-05-20 2:01PM EDT | 82.00 | 17.75 | 16.10 | 19.10 | 0.00 | - | 10 | 28 | 182.37% |
| VRT240524C00083000 | 2024-05-16 11:13AM EDT | 83.00 | 18.00 | 16.50 | 16.90 | 0.00 | - | 3 | 22 | 101.56% |
| VRT240524C00084000 | 2024-05-17 11:28AM EDT | 84.00 | 13.40 | 15.60 | 15.90 | 0.00 | - | 1 | 21 | 67.19% |
| VRT240524C00085000 | 2024-05-20 11:43AM EDT | 85.00 | 13.75 | 14.50 | 14.90 | 0.00 | - | 44 | 57 | 90.63% |
| VRT240524C00086000 | 2024-05-15 10:38AM EDT | 86.00 | 17.39 | 11.70 | 15.70 | 0.00 | - | 5 | 543 | 173.63% |
| VRT240524C00087000 | 2024-05-15 9:50AM EDT | 87.00 | 15.20 | 11.90 | 14.20 | 0.00 | - | 1 | 160 | 91.99% |
| VRT240524C00088000 | 2024-05-06 9:33AM EDT | 88.00 | 9.60 | 11.50 | 12.00 | 0.00 | - | 1 | 20 | 50.78% |
| VRT240524C00089000 | 2024-05-20 9:32AM EDT | 89.00 | 10.20 | 10.60 | 11.60 | 0.00 | - | 1 | 159 | 83.11% |
| VRT240524C00090000 | 2024-05-21 9:30AM EDT | 90.00 | 7.52 | 9.60 | 11.00 | -1.98 | -20.84% | 10 | 204 | 87.30% |
| VRT240524C00091000 | 2024-05-20 12:57PM EDT | 91.00 | 9.50 | 8.00 | 10.50 | 0.00 | - | 2 | 53 | 78.22% |
| VRT240524C00092000 | 2024-05-17 3:23PM EDT | 92.00 | 5.30 | 7.80 | 8.20 | 0.00 | - | 122 | 165 | 58.98% |
| VRT240524C00093000 | 2024-05-20 9:35AM EDT | 93.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 3 | 73 | 60.55% |
| VRT240524C00094000 | 2024-05-20 12:15PM EDT | 94.00 | 5.05 | 6.20 | 6.50 | -1.25 | -19.84% | 2 | 610 | 61.96% |
| VRT240524C00095000 | 2024-05-21 11:19AM EDT | 95.00 | 5.30 | 5.50 | 5.70 | -0.41 | -7.18% | 2 | 246 | 63.18% |
| VRT240524C00096000 | 2024-05-21 10:45AM EDT | 96.00 | 4.30 | 4.70 | 5.00 | -0.50 | -10.42% | 11 | 217 | 62.70% |
| VRT240524C00097000 | 2024-05-21 11:10AM EDT | 97.00 | 3.90 | 4.10 | 4.30 | -0.18 | -4.41% | 24 | 1,210 | 63.53% |
| VRT240524C00098000 | 2024-05-21 10:57AM EDT | 98.00 | 3.40 | 3.50 | 3.60 | -0.27 | -7.36% | 22 | 313 | 62.79% |
| VRT240524C00099000 | 2024-05-21 11:20AM EDT | 99.00 | 2.90 | 2.95 | 3.10 | -0.10 | -3.33% | 63 | 648 | 63.67% |
| VRT240524C00100000 | 2024-05-21 11:29AM EDT | 100.00 | 2.50 | 2.45 | 2.50 | -0.10 | -3.85% | 255 | 2,425 | 62.50% |
| VRT240524C00101000 | 2024-05-21 11:01AM EDT | 101.00 | 1.87 | 2.00 | 2.15 | -0.23 | -10.95% | 38 | 368 | 63.48% |
| VRT240524C00102000 | 2024-05-21 11:02AM EDT | 102.00 | 1.66 | 1.65 | 1.75 | -0.09 | -5.14% | 31 | 879 | 63.67% |
| VRT240524C00103000 | 2024-05-21 10:56AM EDT | 103.00 | 1.23 | 1.30 | 1.40 | -0.20 | -13.99% | 53 | 2,288 | 63.14% |
| VRT240524C00104000 | 2024-05-21 11:23AM EDT | 104.00 | 1.10 | 1.05 | 1.20 | -0.05 | -4.35% | 63 | 1,349 | 64.60% |
| VRT240524C00105000 | 2024-05-21 11:29AM EDT | 105.00 | 0.90 | 0.85 | 0.90 | -0.05 | -5.26% | 90 | 1,650 | 64.11% |
| VRT240524C00106000 | 2024-05-21 11:27AM EDT | 106.00 | 0.73 | 0.65 | 0.75 | -0.07 | -9.72% | 23 | 487 | 64.75% |
| VRT240524C00107000 | 2024-05-21 10:23AM EDT | 107.00 | 0.37 | 0.50 | 0.60 | -0.23 | -38.33% | 2 | 365 | 65.04% |
| VRT240524C00108000 | 2024-05-21 11:01AM EDT | 108.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 11 | 422 | 66.31% |
| VRT240524C00109000 | 2024-05-21 11:21AM EDT | 109.00 | 0.34 | 0.30 | 0.40 | -0.05 | -12.82% | 17 | 126 | 66.60% |
| VRT240524C00110000 | 2024-05-21 10:50AM EDT | 110.00 | 0.21 | 0.20 | 0.35 | -0.10 | -32.26% | 99 | 1,675 | 67.19% |
| VRT240524C00111000 | 2024-05-20 3:39PM EDT | 111.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 28 | 70.22% |
| VRT240524C00112000 | 2024-05-20 12:53PM EDT | 112.00 | 0.15 | 0.15 | 0.25 | -0.08 | -34.78% | 5 | 153 | 71.00% |
| VRT240524C00113000 | 2024-05-21 10:31AM EDT | 113.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 6 | 131 | 70.90% |
| VRT240524C00114000 | 2024-05-20 3:16PM EDT | 114.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 16 | 40 | 88.28% |
| VRT240524C00115000 | 2024-05-21 10:24AM EDT | 115.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 56 | 452 | 69.53% |
| VRT240524C00116000 | 2024-05-20 12:09PM EDT | 116.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 3 | 33 | 91.31% |
| VRT240524C00117000 | 2024-05-15 3:54PM EDT | 117.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | - | 88 | 93.16% |
| VRT240524C00118000 | 2024-05-16 12:00PM EDT | 118.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 16 | 94.92% |
| VRT240524C00119000 | 2024-05-17 2:43PM EDT | 119.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 20 | 24 | 133.69% |
| VRT240524C00120000 | 2024-05-21 9:37AM EDT | 120.00 | 0.05 | 0.05 | 0.25 | -0.01 | -16.67% | 3 | 2,124 | 97.07% |
| VRT240524C00121000 | 2024-05-15 3:59PM EDT | 121.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 12 | 155.37% |
| VRT240524C00123000 | 2024-05-20 10:52AM EDT | 123.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 22 | 22 | 166.55% |
| VRT240524C00125000 | 2024-05-15 3:54PM EDT | 125.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 175.20% |
| VRT240524C00126000 | 2024-05-16 3:46PM EDT | 126.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 158.98% |
| VRT240524C00130000 | 2024-05-16 9:57AM EDT | 130.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 101.56% |
| VRT240524C00133000 | 2024-05-20 1:50PM EDT | 133.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,358 | 109.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524P00055000 | 2024-05-20 9:57AM EDT | 55.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 287.50% |
| VRT240524P00060000 | 2024-04-19 1:55PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| VRT240524P00065000 | 2024-05-16 12:03PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 49 | 273.24% |
| VRT240524P00066000 | 2024-05-13 12:06PM EDT | 66.00 | 0.11 | 0.00 | 1.65 | 0.00 | - | 5 | 5 | 278.03% |
| VRT240524P00070000 | 2024-05-15 3:55PM EDT | 70.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 256.45% |
| VRT240524P00071000 | 2024-05-15 10:02AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 35 | 40 | 254.88% |
| VRT240524P00072000 | 2024-05-15 10:19AM EDT | 72.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 64 | 216.89% |
| VRT240524P00073000 | 2024-05-16 2:21PM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 290 | 121.88% |
| VRT240524P00074000 | 2024-05-16 12:25PM EDT | 74.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 49 | 117.19% |
| VRT240524P00075000 | 2024-05-16 12:55PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 111.72% |
| VRT240524P00076000 | 2024-05-15 11:51AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 100 | 107.03% |
| VRT240524P00077000 | 2024-05-20 2:08PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 103.13% |
| VRT240524P00078000 | 2024-05-16 2:21PM EDT | 78.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 98.44% |
| VRT240524P00079000 | 2024-05-17 2:06PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 426 | 93.75% |
| VRT240524P00080000 | 2024-05-20 1:42PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 322 | 89.06% |
| VRT240524P00081000 | 2024-05-17 3:12PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 38 | 84.38% |
| VRT240524P00082000 | 2024-05-20 3:34PM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 82 | 79.69% |
| VRT240524P00083000 | 2024-05-21 9:37AM EDT | 83.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 3 | 96 | 92.77% |
| VRT240524P00084000 | 2024-05-21 9:44AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 44 | 87.70% |
| VRT240524P00085000 | 2024-05-20 12:38PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 22 | 102 | 82.42% |
| VRT240524P00086000 | 2024-05-21 11:09AM EDT | 86.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 62 | 158 | 77.34% |
| VRT240524P00087000 | 2024-05-21 10:29AM EDT | 87.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 5 | 138 | 75.39% |
| VRT240524P00088000 | 2024-05-21 11:23AM EDT | 88.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 94 | 740 | 67.38% |
| VRT240524P00089000 | 2024-05-21 11:18AM EDT | 89.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 161 | 67.38% |
| VRT240524P00090000 | 2024-05-21 10:36AM EDT | 90.00 | 0.26 | 0.15 | 0.20 | +0.06 | +30.00% | 20 | 367 | 64.26% |
| VRT240524P00091000 | 2024-05-21 10:18AM EDT | 91.00 | 0.40 | 0.25 | 0.30 | +0.05 | +14.29% | 9 | 181 | 65.53% |
| VRT240524P00092000 | 2024-05-21 11:12AM EDT | 92.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 44 | 3,686 | 63.67% |
| VRT240524P00093000 | 2024-05-21 11:23AM EDT | 93.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 40 | 493 | 63.18% |
| VRT240524P00094000 | 2024-05-21 11:13AM EDT | 94.00 | 0.77 | 0.50 | 0.70 | -0.03 | -3.75% | 30 | 1,956 | 61.33% |
| VRT240524P00095000 | 2024-05-21 11:19AM EDT | 95.00 | 0.95 | 0.80 | 0.95 | -0.15 | -13.64% | 92 | 2,611 | 63.48% |
| VRT240524P00096000 | 2024-05-21 11:18AM EDT | 96.00 | 1.22 | 1.05 | 1.20 | +0.03 | +2.52% | 20 | 761 | 62.94% |
| VRT240524P00097000 | 2024-05-21 11:03AM EDT | 97.00 | 1.50 | 1.40 | 1.50 | -0.14 | -8.54% | 32 | 1,596 | 63.09% |
| VRT240524P00098000 | 2024-05-21 11:05AM EDT | 98.00 | 2.03 | 1.80 | 1.90 | -0.12 | -5.58% | 13 | 528 | 63.62% |
| VRT240524P00099000 | 2024-05-21 11:26AM EDT | 99.00 | 2.30 | 2.25 | 2.35 | -0.22 | -8.73% | 43 | 324 | 63.87% |
| VRT240524P00100000 | 2024-05-21 11:24AM EDT | 100.00 | 2.80 | 2.70 | 2.90 | -0.30 | -9.68% | 11 | 2,119 | 63.92% |
| VRT240524P00101000 | 2024-05-21 9:34AM EDT | 101.00 | 4.02 | 2.90 | 3.40 | +0.42 | +11.67% | 3 | 338 | 58.84% |
| VRT240524P00102000 | 2024-05-20 1:01PM EDT | 102.00 | 3.92 | 3.60 | 4.10 | 0.00 | - | 4 | 156 | 60.74% |
| VRT240524P00103000 | 2024-05-20 1:49PM EDT | 103.00 | 5.80 | 4.50 | 4.70 | +0.90 | +18.37% | 2 | 112 | 62.70% |
| VRT240524P00104000 | 2024-05-21 10:36AM EDT | 104.00 | 5.90 | 5.20 | 5.50 | -0.30 | -4.84% | 2 | 39 | 63.43% |
| VRT240524P00105000 | 2024-05-17 2:19PM EDT | 105.00 | 10.00 | 5.70 | 6.70 | 0.00 | - | 1 | 289 | 65.97% |
| VRT240524P00107000 | 2024-05-20 10:18AM EDT | 107.00 | 8.20 | 6.50 | 7.90 | 0.00 | - | 1 | 2 | 68.26% |
| VRT240524P00110000 | 2024-05-21 9:55AM EDT | 110.00 | 11.58 | 10.30 | 10.70 | +0.78 | +7.22% | 3 | 15 | 64.65% |
| VRT240524P00112000 | 2024-05-15 1:00PM EDT | 112.00 | 10.50 | 11.00 | 13.90 | 0.00 | - | - | 1 | 69.73% |
