Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.369,06 -1.242,00 (-1,89%) CMC Crypto 200
1.523,31 +34,77 (+2,33%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 33.80 | 50.50 | 53.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240531C00065000 | 2024-05-01 10:17AM EDT | 65.00 | 24.50 | 33.20 | 35.00 | 0.00 | - | 1 | 11 | 181.64% |
| VRT240531C00070000 | 2024-05-15 3:53PM EDT | 70.00 | 34.12 | 28.60 | 30.00 | 0.00 | - | 3 | 2 | 110.74% |
| VRT240531C00071000 | 2024-05-06 3:47PM EDT | 71.00 | 25.90 | 27.60 | 28.80 | 0.00 | - | 2 | 6 | 93.16% |
| VRT240531C00075000 | 2024-05-13 10:49AM EDT | 75.00 | 19.60 | 23.60 | 25.10 | 0.00 | - | 1 | 1 | 96.09% |
| VRT240531C00076000 | 2024-05-14 11:21AM EDT | 76.00 | 21.20 | 22.80 | 23.80 | 0.00 | - | 3 | 12 | 88.09% |
| VRT240531C00077000 | 2024-04-24 11:33AM EDT | 77.00 | 12.20 | 21.70 | 23.40 | 0.00 | - | 19 | 16 | 101.17% |
| VRT240531C00079000 | 2024-05-15 11:26AM EDT | 79.00 | 24.49 | 19.70 | 21.20 | 0.00 | - | 1 | 5 | 87.40% |
| VRT240531C00080000 | 2024-05-17 2:54PM EDT | 80.00 | 16.00 | 18.90 | 20.20 | 0.00 | - | 3 | 19 | 88.77% |
| VRT240531C00081000 | 2024-05-15 9:51AM EDT | 81.00 | 20.70 | 17.60 | 19.20 | 0.00 | - | 1 | 1 | 76.76% |
| VRT240531C00082000 | 2024-05-15 10:01AM EDT | 82.00 | 21.00 | 16.50 | 18.10 | 0.00 | - | 7 | 8 | 66.41% |
| VRT240531C00083000 | 2024-05-09 12:10PM EDT | 83.00 | 15.80 | 15.60 | 17.20 | 0.00 | - | 5 | 20 | 69.14% |
| VRT240531C00084000 | 2024-05-02 12:19PM EDT | 84.00 | 9.61 | 14.70 | 16.40 | 0.00 | - | 1 | 8 | 72.56% |
| VRT240531C00085000 | 2024-05-15 3:53PM EDT | 85.00 | 19.32 | 13.70 | 15.10 | 0.00 | - | 6 | 32 | 61.62% |
| VRT240531C00086000 | 2024-05-17 1:15PM EDT | 86.00 | 11.25 | 12.60 | 14.20 | 0.00 | - | 1 | 9 | 57.91% |
| VRT240531C00087000 | 2024-05-17 1:49PM EDT | 87.00 | 9.90 | 12.30 | 13.60 | 0.00 | - | 3 | 5 | 73.58% |
| VRT240531C00088000 | 2024-05-20 9:48AM EDT | 88.00 | 11.50 | 11.20 | 12.30 | 0.00 | - | 3 | 20 | 63.18% |
| VRT240531C00089000 | 2024-05-17 12:51PM EDT | 89.00 | 8.78 | 10.30 | 11.70 | 0.00 | - | 2 | 5 | 65.82% |
| VRT240531C00090000 | 2024-05-21 9:57AM EDT | 90.00 | 9.00 | 9.40 | 10.60 | -1.40 | -13.46% | 7 | 210 | 61.23% |
| VRT240531C00091000 | 2024-05-20 9:35AM EDT | 91.00 | 9.20 | 8.10 | 9.60 | 0.00 | - | 1 | 24 | 52.83% |
| VRT240531C00092000 | 2024-05-21 9:32AM EDT | 92.00 | 6.46 | 7.10 | 8.60 | -2.54 | -28.22% | 1 | 16 | 64.75% |
| VRT240531C00093000 | 2024-05-16 12:14PM EDT | 93.00 | 7.75 | 6.30 | 7.80 | -1.01 | -11.53% | 1 | 17 | 63.28% |
| VRT240531C00094000 | 2024-05-21 9:45AM EDT | 94.00 | 6.21 | 6.20 | 7.50 | -0.60 | -8.81% | 1 | 33 | 58.64% |
| VRT240531C00095000 | 2024-05-20 3:57PM EDT | 95.00 | 4.46 | 5.50 | 6.30 | -1.64 | -26.89% | 1 | 122 | 53.83% |
| VRT240531C00096000 | 2024-05-21 1:59PM EDT | 96.00 | 5.50 | 4.30 | 6.40 | -0.21 | -3.68% | 39 | 425 | 55.42% |
| VRT240531C00097000 | 2024-05-21 12:23PM EDT | 97.00 | 4.60 | 4.30 | 4.80 | -0.30 | -6.12% | 47 | 185 | 52.20% |
| VRT240531C00098000 | 2024-05-21 2:36PM EDT | 98.00 | 3.95 | 4.00 | 4.20 | -0.55 | -12.22% | 27 | 83 | 53.88% |
| VRT240531C00099000 | 2024-05-21 3:51PM EDT | 99.00 | 3.59 | 3.50 | 3.70 | -0.41 | -10.25% | 87 | 169 | 54.05% |
| VRT240531C00100000 | 2024-05-21 3:38PM EDT | 100.00 | 3.20 | 3.00 | 3.20 | -0.30 | -8.57% | 255 | 660 | 53.52% |
| VRT240531C00101000 | 2024-05-21 2:36PM EDT | 101.00 | 2.60 | 2.40 | 2.80 | -0.50 | -16.13% | 11 | 72 | 52.30% |
| VRT240531C00102000 | 2024-05-21 1:53PM EDT | 102.00 | 2.20 | 1.80 | 2.45 | -0.40 | -15.38% | 17 | 105 | 50.73% |
| VRT240531C00103000 | 2024-05-21 3:58PM EDT | 103.00 | 2.03 | 1.55 | 2.40 | -0.20 | -8.97% | 47 | 197 | 53.71% |
| VRT240531C00104000 | 2024-05-21 3:25PM EDT | 104.00 | 1.62 | 1.50 | 1.80 | -0.33 | -16.92% | 14 | 166 | 53.22% |
| VRT240531C00105000 | 2024-05-21 3:26PM EDT | 105.00 | 1.40 | 1.40 | 1.50 | -0.25 | -15.15% | 253 | 424 | 54.35% |
| VRT240531C00106000 | 2024-05-21 3:58PM EDT | 106.00 | 1.25 | 1.15 | 1.35 | -0.20 | -13.79% | 36 | 43 | 54.93% |
| VRT240531C00107000 | 2024-05-21 12:39PM EDT | 107.00 | 1.25 | 1.00 | 1.15 | -0.05 | -3.85% | 11 | 81 | 55.52% |
| VRT240531C00108000 | 2024-05-21 3:25PM EDT | 108.00 | 0.85 | 0.80 | 0.95 | -0.15 | -15.00% | 39 | 42 | 54.98% |
| VRT240531C00109000 | 2024-05-21 1:05PM EDT | 109.00 | 0.80 | 0.70 | 0.85 | -0.15 | -15.79% | 86 | 22 | 56.20% |
| VRT240531C00110000 | 2024-05-21 3:30PM EDT | 110.00 | 0.58 | 0.55 | 0.70 | -0.17 | -22.67% | 32 | 391 | 55.71% |
| VRT240531C00111000 | 2024-05-20 12:38PM EDT | 111.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 4 | 5 | 56.06% |
| VRT240531C00112000 | 2024-05-21 2:21PM EDT | 112.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 1 | 333 | 56.74% |
| VRT240531C00113000 | 2024-05-21 1:49PM EDT | 113.00 | 0.40 | 0.30 | 0.40 | -0.19 | -32.20% | 1 | 1 | 56.06% |
| VRT240531C00114000 | 2024-05-21 1:49PM EDT | 114.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 11 | 451 | 56.74% |
| VRT240531C00115000 | 2024-05-21 11:36AM EDT | 115.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 46 | 184 | 57.03% |
| VRT240531C00116000 | 2024-05-21 2:00PM EDT | 116.00 | 0.25 | 0.15 | 0.70 | -0.07 | -21.87% | 2 | 27 | 67.19% |
| VRT240531C00120000 | 2024-05-21 3:39PM EDT | 120.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 64 | 63.09% |
| VRT240531C00125000 | 2024-05-21 11:03AM EDT | 125.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 11 | 65 | 80.76% |
| VRT240531C00130000 | 2024-05-21 11:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 976 | 65.63% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531P00045000 | 2024-04-18 12:38PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 260.74% |
| VRT240531P00060000 | 2024-05-02 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 8 | 153.32% |
| VRT240531P00065000 | 2024-05-17 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 131.64% |
| VRT240531P00070000 | 2024-05-20 11:06AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 29 | 85.16% |
| VRT240531P00071000 | 2024-05-21 3:51PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 42 | 1 | 89.06% |
| VRT240531P00072000 | 2024-04-29 9:40AM EDT | 72.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 112.50% |
| VRT240531P00073000 | 2024-05-20 11:49AM EDT | 73.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 3 | 10 | 110.35% |
| VRT240531P00074000 | 2024-05-15 10:07AM EDT | 74.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 90.63% |
| VRT240531P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 441 | 83.98% |
| VRT240531P00076000 | 2024-05-15 2:30PM EDT | 76.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 107.03% |
| VRT240531P00077000 | 2024-05-15 11:22AM EDT | 77.00 | 0.23 | 0.05 | 0.95 | 0.00 | - | 1 | 9 | 105.37% |
| VRT240531P00078000 | 2024-05-14 3:42PM EDT | 78.00 | 0.12 | 0.05 | 0.95 | 0.00 | - | 6 | 30 | 101.07% |
| VRT240531P00079000 | 2024-05-16 2:15PM EDT | 79.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 83.01% |
| VRT240531P00080000 | 2024-05-21 10:38AM EDT | 80.00 | 0.20 | 0.05 | 0.15 | -0.06 | -23.08% | 1 | 406 | 66.99% |
| VRT240531P00081000 | 2024-05-21 2:15PM EDT | 81.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 72 | 63.67% |
| VRT240531P00082000 | 2024-05-15 1:02PM EDT | 82.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 26 | 73.24% |
| VRT240531P00083000 | 2024-05-15 9:51AM EDT | 83.00 | 0.21 | 0.05 | 0.45 | 0.00 | - | 1 | 251 | 67.97% |
| VRT240531P00084000 | 2024-05-20 2:07PM EDT | 84.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 11 | 31 | 62.89% |
| VRT240531P00085000 | 2024-05-20 2:25PM EDT | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 109 | 54.49% |
| VRT240531P00086000 | 2024-05-20 2:19PM EDT | 86.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 45 | 63 | 54.20% |
| VRT240531P00087000 | 2024-05-21 1:48PM EDT | 87.00 | 0.20 | 0.20 | 0.30 | -0.14 | -41.18% | 11 | 97 | 53.22% |
| VRT240531P00088000 | 2024-05-21 1:48PM EDT | 88.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 14 | 348 | 51.76% |
| VRT240531P00089000 | 2024-05-21 10:58AM EDT | 89.00 | 0.40 | 0.30 | 0.45 | +0.03 | +8.11% | 3 | 182 | 50.88% |
| VRT240531P00090000 | 2024-05-21 2:26PM EDT | 90.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 102 | 288 | 50.98% |
| VRT240531P00091000 | 2024-05-21 2:35PM EDT | 91.00 | 0.65 | 0.45 | 0.70 | -0.02 | -2.99% | 30 | 43 | 52.30% |
| VRT240531P00092000 | 2024-05-21 1:36PM EDT | 92.00 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 54 | 216 | 50.24% |
| VRT240531P00093000 | 2024-05-21 2:43PM EDT | 93.00 | 1.12 | 0.95 | 1.10 | +0.07 | +6.67% | 22 | 181 | 50.44% |
| VRT240531P00094000 | 2024-05-21 1:29PM EDT | 94.00 | 1.23 | 1.20 | 1.35 | -0.17 | -12.14% | 37 | 150 | 50.34% |
| VRT240531P00095000 | 2024-05-21 3:12PM EDT | 95.00 | 1.64 | 1.50 | 1.65 | -0.03 | -1.80% | 14 | 131 | 50.39% |
| VRT240531P00096000 | 2024-05-21 12:54PM EDT | 96.00 | 2.00 | 1.85 | 2.25 | 0.00 | - | 13 | 35 | 52.59% |
| VRT240531P00097000 | 2024-05-21 12:43PM EDT | 97.00 | 2.15 | 2.20 | 2.40 | -0.45 | -17.31% | 15 | 194 | 50.29% |
| VRT240531P00098000 | 2024-05-21 3:27PM EDT | 98.00 | 2.95 | 2.65 | 2.90 | +0.02 | +0.68% | 9 | 213 | 50.85% |
| VRT240531P00099000 | 2024-05-21 11:00AM EDT | 99.00 | 3.15 | 3.10 | 3.40 | -0.15 | -4.55% | 4 | 68 | 50.68% |
| VRT240531P00100000 | 2024-05-21 3:14PM EDT | 100.00 | 4.00 | 3.70 | 3.90 | +0.30 | +8.11% | 4 | 445 | 50.93% |
| VRT240531P00101000 | 2024-05-21 9:37AM EDT | 101.00 | 5.59 | 4.20 | 4.50 | +1.25 | +28.80% | 2 | 35 | 50.44% |
| VRT240531P00102000 | 2024-05-21 3:20PM EDT | 102.00 | 5.23 | 4.90 | 5.10 | +0.01 | +0.19% | 15 | 91 | 50.81% |
| VRT240531P00103000 | 2024-05-21 12:16PM EDT | 103.00 | 5.24 | 5.50 | 5.80 | -0.56 | -9.66% | 2 | 4 | 50.49% |
| VRT240531P00104000 | 2024-05-16 10:09AM EDT | 104.00 | 6.55 | 6.20 | 7.00 | +0.37 | +5.99% | 2 | 2 | 54.64% |
| VRT240531P00105000 | 2024-05-20 10:35AM EDT | 105.00 | 7.77 | 6.50 | 8.20 | 0.00 | - | 10 | 64 | 54.88% |
| VRT240531P00115000 | 2024-05-16 9:43AM EDT | 115.00 | 13.80 | 15.10 | 17.00 | 0.00 | - | - | 7 | 53.32% |
| VRT240531P00116000 | 2024-05-16 10:03AM EDT | 116.00 | 15.80 | 16.00 | 17.80 | 0.00 | - | - | 0 | 83.15% |
| VRT240531P00120000 | 2024-05-16 10:06AM EDT | 120.00 | 19.90 | 19.90 | 21.80 | 0.00 | - | - | 9 | 94.97% |
| VRT240531P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 30.00 | 30.20 | 31.70 | 0.00 | - | - | 0 | 76.17% |
