Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.689,29 -79,67 (-0,42%) Euro Stoxx 50
5.035,88 -38,46 (-0,76%) Dow Jones 30
39.804,24 -2,53 (-0,01%) Gold
2.434,80 -3,70 (-0,15%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.382,29 +3.586,51 (+5,80%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| VRT240607C00078000 | 2024-05-06 3:16PM EDT | 78.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRT240607C00079000 | 2024-04-26 1:44PM EDT | 79.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240607C00080000 | 2024-05-16 1:21PM EDT | 80.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VRT240607C00081000 | 2024-05-02 12:36PM EDT | 81.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| VRT240607C00083000 | 2024-05-10 10:19AM EDT | 83.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240607C00085000 | 2024-05-17 3:01PM EDT | 85.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRT240607C00086000 | 2024-05-17 1:34PM EDT | 86.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| VRT240607C00087000 | 2024-05-01 2:39PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| VRT240607C00088000 | 2024-05-06 9:41AM EDT | 88.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240607C00089000 | 2024-05-16 3:48PM EDT | 89.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| VRT240607C00090000 | 2024-05-20 3:50PM EDT | 90.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| VRT240607C00091000 | 2024-05-17 2:04PM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRT240607C00092000 | 2024-05-17 12:30PM EDT | 92.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 70 | 112 | 0.00% |
| VRT240607C00093000 | 2024-05-15 10:08AM EDT | 93.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| VRT240607C00094000 | 2024-05-17 3:27PM EDT | 94.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VRT240607C00095000 | 2024-05-20 3:19PM EDT | 95.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 97 | 0.00% |
| VRT240607C00096000 | 2024-05-20 12:38PM EDT | 96.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| VRT240607C00097000 | 2024-05-20 1:19PM EDT | 97.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 0.00% |
| VRT240607C00098000 | 2024-05-20 3:38PM EDT | 98.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.10% |
| VRT240607C00099000 | 2024-05-20 3:25PM EDT | 99.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 1.56% |
| VRT240607C00100000 | 2024-05-20 3:35PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 184 | 3.13% |
| VRT240607C00101000 | 2024-05-20 12:39PM EDT | 101.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 3.13% |
| VRT240607C00102000 | 2024-05-20 1:47PM EDT | 102.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 6.25% |
| VRT240607C00103000 | 2024-05-20 12:46PM EDT | 103.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| VRT240607C00104000 | 2024-05-20 3:48PM EDT | 104.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 6.25% |
| VRT240607C00105000 | 2024-05-20 3:14PM EDT | 105.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 36 | 147 | 6.25% |
| VRT240607C00106000 | 2024-05-20 3:58PM EDT | 106.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 36 | 53 | 6.25% |
| VRT240607C00107000 | 2024-05-17 3:28PM EDT | 107.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| VRT240607C00108000 | 2024-05-15 10:28AM EDT | 108.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| VRT240607C00110000 | 2024-05-20 3:09PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 82 | 12.50% |
| VRT240607C00115000 | 2024-05-20 1:41PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| VRT240607C00120000 | 2024-05-16 3:38PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 25.00% |
| VRT240607C00125000 | 2024-05-15 3:39PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| VRT240607C00130000 | 2024-05-20 2:08PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607P00075000 | 2024-05-15 3:13PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 25.00% |
| VRT240607P00076000 | 2024-05-16 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| VRT240607P00077000 | 2024-05-10 1:10PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| VRT240607P00078000 | 2024-05-14 1:15PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRT240607P00079000 | 2024-05-14 11:44AM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VRT240607P00080000 | 2024-05-20 10:29AM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 25.00% |
| VRT240607P00081000 | 2024-05-20 10:28AM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| VRT240607P00082000 | 2024-05-17 12:18PM EDT | 82.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| VRT240607P00083000 | 2024-05-16 1:50PM EDT | 83.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| VRT240607P00084000 | 2024-05-20 12:52PM EDT | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRT240607P00085000 | 2024-05-20 3:49PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| VRT240607P00086000 | 2024-05-17 2:53PM EDT | 86.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| VRT240607P00087000 | 2024-05-17 12:59PM EDT | 87.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| VRT240607P00088000 | 2024-05-17 3:29PM EDT | 88.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 12.50% |
| VRT240607P00089000 | 2024-05-20 9:30AM EDT | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| VRT240607P00090000 | 2024-05-20 3:39PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 74 | 12.50% |
| VRT240607P00091000 | 2024-05-20 3:40PM EDT | 91.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 49 | 56 | 6.25% |
| VRT240607P00092000 | 2024-05-20 2:02PM EDT | 92.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| VRT240607P00093000 | 2024-05-17 2:18PM EDT | 93.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| VRT240607P00094000 | 2024-05-17 2:07PM EDT | 94.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| VRT240607P00095000 | 2024-05-17 9:51AM EDT | 95.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| VRT240607P00096000 | 2024-05-20 1:08PM EDT | 96.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| VRT240607P00097000 | 2024-05-20 10:08AM EDT | 97.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| VRT240607P00098000 | 2024-05-20 3:13PM EDT | 98.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VRT240607P00099000 | 2024-05-13 3:50PM EDT | 99.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VRT240607P00100000 | 2024-05-20 10:21AM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| VRT240607P00101000 | 2024-05-10 1:58PM EDT | 101.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| VRT240607P00102000 | 2024-05-16 12:00PM EDT | 102.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| VRT240607P00103000 | 2024-05-15 10:56AM EDT | 103.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| VRT240607P00104000 | 2024-05-16 9:38AM EDT | 104.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VRT240607P00125000 | 2024-05-16 12:00PM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240607P00130000 | 2024-05-10 12:39PM EDT | 130.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
