Deutsche Märkte schließen in 52 Minuten
DAX
18.696,34 -72,62 (-0,39%) Euro Stoxx 50
5.039,79 -34,55 (-0,68%) Dow Jones 30
39.870,23 +63,46 (+0,16%) Gold
2.431,00 -7,50 (-0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
65.177,14 +3.678,54 (+5,98%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:38AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621C00020000 | 2024-04-24 9:32AM EDT | 20.00 | 70.70 | 77.20 | 79.20 | 0.00 | - | 1 | 9 | 286.91% |
| VRT240621C00022500 | 2024-01-10 11:55AM EDT | 22.50 | 27.00 | 38.50 | 41.50 | 0.00 | - | 3 | 9 | 0.00% |
| VRT240621C00025000 | 2024-03-05 4:00PM EDT | 25.00 | 44.75 | 54.00 | 58.20 | 0.00 | - | 1 | 17 | 0.00% |
| VRT240621C00027500 | 2024-01-09 10:31AM EDT | 27.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VRT240621C00030000 | 2024-03-26 1:11PM EDT | 30.00 | 54.20 | 59.40 | 61.10 | 0.00 | - | 4 | 22 | 0.00% |
| VRT240621C00032500 | 2024-02-26 12:03PM EDT | 32.50 | 33.56 | 46.20 | 49.00 | 0.00 | - | 55 | 37 | 0.00% |
| VRT240621C00035000 | 2024-05-08 10:02AM EDT | 35.00 | 61.47 | 61.80 | 64.30 | 0.00 | - | 1 | 116 | 197.66% |
| VRT240621C00037500 | 2024-05-10 11:21AM EDT | 37.50 | 59.20 | 59.80 | 61.70 | 0.00 | - | 2 | 101 | 178.32% |
| VRT240621C00040000 | 2024-05-17 2:40PM EDT | 40.00 | 55.74 | 57.60 | 59.50 | 0.00 | - | 5 | 83 | 186.04% |
| VRT240621C00042500 | 2024-04-24 10:54AM EDT | 42.50 | 46.08 | 55.00 | 56.60 | 0.00 | - | 20 | 105 | 149.80% |
| VRT240621C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 53.20 | 52.40 | 54.00 | 0.00 | - | 2 | 260 | 131.84% |
| VRT240621C00047500 | 2024-05-20 10:58AM EDT | 47.50 | 51.55 | 49.70 | 51.70 | 0.00 | - | 1 | 194 | 138.48% |
| VRT240621C00050000 | 2024-05-08 3:17PM EDT | 50.00 | 47.05 | 47.90 | 49.40 | 0.00 | - | 4 | 670 | 140.33% |
| VRT240621C00052500 | 2024-05-17 1:32PM EDT | 52.50 | 43.56 | 45.20 | 47.00 | 0.00 | - | 1 | 839 | 135.84% |
| VRT240621C00055000 | 2024-05-20 2:41PM EDT | 55.00 | 44.73 | 42.90 | 43.50 | 0.00 | - | 4 | 5,428 | 0.00% |
| VRT240621C00057500 | 2024-05-13 12:41PM EDT | 57.50 | 38.10 | 40.40 | 41.40 | 0.00 | - | 1 | 97 | 85.35% |
| VRT240621C00060000 | 2024-05-20 3:16PM EDT | 60.00 | 39.92 | 37.70 | 39.00 | 0.00 | - | 17 | 1,684 | 87.79% |
| VRT240621C00062500 | 2024-05-20 3:26PM EDT | 62.50 | 37.70 | 35.50 | 36.60 | 0.00 | - | 3 | 271 | 87.30% |
| VRT240621C00065000 | 2024-05-21 10:15AM EDT | 65.00 | 33.76 | 33.00 | 34.50 | +2.16 | +6.84% | 21 | 763 | 96.14% |
| VRT240621C00067500 | 2024-05-17 3:42PM EDT | 67.50 | 29.05 | 30.50 | 31.40 | 0.00 | - | 4 | 93 | 62.50% |
| VRT240621C00070000 | 2024-05-20 1:27PM EDT | 70.00 | 30.10 | 28.00 | 28.50 | 0.00 | - | 7 | 4,343 | 0.00% |
| VRT240621C00072500 | 2024-05-15 3:40PM EDT | 72.50 | 32.00 | 25.50 | 26.30 | 0.00 | - | 2 | 123 | 38.28% |
| VRT240621C00075000 | 2024-05-21 9:54AM EDT | 75.00 | 24.80 | 23.40 | 23.90 | -0.20 | -0.80% | 1 | 2,817 | 47.17% |
| VRT240621C00077500 | 2024-05-21 9:30AM EDT | 77.50 | 20.10 | 20.80 | 21.30 | -2.40 | -10.67% | 2 | 181 | 30.47% |
| VRT240621C00080000 | 2024-05-20 3:59PM EDT | 80.00 | 20.03 | 18.50 | 19.00 | 0.00 | - | 4 | 3,801 | 42.19% |
| VRT240621C00082500 | 2024-05-20 12:52PM EDT | 82.50 | 18.50 | 16.30 | 16.80 | 0.00 | - | 4 | 4,913 | 45.46% |
| VRT240621C00085000 | 2024-05-20 3:11PM EDT | 85.00 | 16.05 | 14.10 | 14.90 | 0.00 | - | 55 | 7,803 | 50.22% |
| VRT240621C00087500 | 2024-05-20 3:59PM EDT | 87.50 | 13.58 | 12.20 | 12.70 | 0.00 | - | 42 | 1,509 | 47.58% |
| VRT240621C00090000 | 2024-05-21 10:23AM EDT | 90.00 | 10.60 | 10.30 | 10.60 | -1.10 | -9.40% | 63 | 5,990 | 45.17% |
| VRT240621C00092500 | 2024-05-20 10:53AM EDT | 92.50 | 8.60 | 7.90 | 9.10 | -1.10 | -11.34% | 4 | 581 | 47.68% |
| VRT240621C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 7.65 | 7.20 | 7.60 | -0.85 | -10.00% | 7 | 7,338 | 48.08% |
| VRT240621C00097500 | 2024-05-20 2:53PM EDT | 97.50 | 6.50 | 5.90 | 6.20 | -0.50 | -7.14% | 1 | 242 | 47.75% |
| VRT240621C00100000 | 2024-05-21 10:23AM EDT | 100.00 | 4.91 | 4.90 | 5.10 | -0.69 | -12.32% | 131 | 7,557 | 48.46% |
| VRT240621C00105000 | 2024-05-21 9:57AM EDT | 105.00 | 3.40 | 3.00 | 3.30 | -0.50 | -12.82% | 43 | 4,144 | 49.00% |
| VRT240621C00110000 | 2024-05-21 9:45AM EDT | 110.00 | 2.15 | 1.85 | 2.05 | -0.32 | -12.96% | 20 | 3,359 | 49.39% |
| VRT240621C00115000 | 2024-05-20 3:29PM EDT | 115.00 | 1.00 | 1.10 | 1.25 | -0.57 | -36.31% | 5 | 3,656 | 50.02% |
| VRT240621C00120000 | 2024-05-20 3:40PM EDT | 120.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 874 | 5,982 | 50.24% |
| VRT240621C00125000 | 2024-05-20 3:06PM EDT | 125.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 7 | 897 | 51.51% |
| VRT240621C00130000 | 2024-05-20 10:59AM EDT | 130.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 18 | 185 | 55.03% |
| VRT240621C00135000 | 2024-05-20 1:57PM EDT | 135.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 12 | 42 | 62.45% |
| VRT240621C00140000 | 2024-05-17 3:54PM EDT | 140.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 44 | 163 | 62.50% |
| VRT240621C00145000 | 2024-05-21 10:17AM EDT | 145.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 41 | 63.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621P00020000 | 2024-02-27 2:36PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 268.36% |
| VRT240621P00022500 | 2024-03-27 9:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VRT240621P00025000 | 2024-03-01 12:03PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 193.36% |
| VRT240621P00027500 | 2023-12-11 12:15PM EDT | 27.50 | 0.55 | 0.20 | 0.70 | 0.00 | - | - | 50 | 235.16% |
| VRT240621P00030000 | 2024-03-06 1:16PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 199.22% |
| VRT240621P00032500 | 2024-04-03 3:18PM EDT | 32.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 5 | 1,304 | 222.46% |
| VRT240621P00035000 | 2024-04-23 12:04PM EDT | 35.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 186 | 214.65% |
| VRT240621P00037500 | 2024-04-04 12:08PM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 196.00% |
| VRT240621P00040000 | 2024-05-15 2:13PM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 614 | 182.81% |
| VRT240621P00042500 | 2024-04-24 10:15AM EDT | 42.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 20 | 105 | 167.58% |
| VRT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 236 | 157.42% |
| VRT240621P00047500 | 2024-05-16 9:30AM EDT | 47.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 176 | 155.08% |
| VRT240621P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 953 | 144.43% |
| VRT240621P00052500 | 2024-05-15 3:36PM EDT | 52.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 138 | 109.57% |
| VRT240621P00055000 | 2024-05-20 12:39PM EDT | 55.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 1,415 | 130.71% |
| VRT240621P00057500 | 2024-05-03 10:25AM EDT | 57.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 3 | 674 | 121.39% |
| VRT240621P00060000 | 2024-05-17 12:34PM EDT | 60.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 88 | 2,692 | 83.20% |
| VRT240621P00062500 | 2024-05-20 1:21PM EDT | 62.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 302 | 79.10% |
| VRT240621P00065000 | 2024-05-20 3:33PM EDT | 65.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 2,134 | 76.37% |
| VRT240621P00067500 | 2024-05-21 10:12AM EDT | 67.50 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 1 | 240 | 65.63% |
| VRT240621P00070000 | 2024-05-20 10:24AM EDT | 70.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 22 | 460 | 66.99% |
| VRT240621P00072500 | 2024-05-17 11:16AM EDT | 72.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 15 | 739 | 58.98% |
| VRT240621P00075000 | 2024-05-20 11:47AM EDT | 75.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 11 | 1,004 | 57.52% |
| VRT240621P00077500 | 2024-05-20 10:29AM EDT | 77.50 | 0.32 | 0.25 | 0.45 | 0.00 | - | 20 | 454 | 52.64% |
| VRT240621P00080000 | 2024-05-20 3:33PM EDT | 80.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 56 | 3,128 | 52.39% |
| VRT240621P00082500 | 2024-05-21 9:51AM EDT | 82.50 | 0.70 | 0.65 | 0.75 | +0.08 | +12.90% | 1 | 634 | 50.54% |
| VRT240621P00085000 | 2024-05-20 3:10PM EDT | 85.00 | 0.90 | 1.00 | 1.15 | 0.00 | - | 35 | 955 | 50.83% |
| VRT240621P00087500 | 2024-05-20 3:39PM EDT | 87.50 | 1.26 | 1.50 | 1.60 | 0.00 | - | 77 | 3,244 | 50.07% |
| VRT240621P00090000 | 2024-05-21 9:57AM EDT | 90.00 | 2.10 | 2.05 | 2.30 | +0.25 | +13.51% | 2 | 895 | 50.66% |
| VRT240621P00092500 | 2024-05-21 9:35AM EDT | 92.50 | 3.00 | 2.95 | 3.10 | +0.45 | +17.65% | 1 | 382 | 50.54% |
| VRT240621P00095000 | 2024-05-21 10:08AM EDT | 95.00 | 3.85 | 3.90 | 4.10 | +0.25 | +6.94% | 3 | 542 | 50.72% |
| VRT240621P00097500 | 2024-05-20 2:10PM EDT | 97.50 | 4.68 | 5.10 | 5.40 | 0.00 | - | 31 | 230 | 50.71% |
| VRT240621P00100000 | 2024-05-21 9:31AM EDT | 100.00 | 7.30 | 6.50 | 6.70 | +1.73 | +31.06% | 5 | 445 | 50.95% |
| VRT240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 7.21 | 9.40 | 10.00 | 0.00 | - | 2 | 70 | 50.73% |
| VRT240621P00110000 | 2024-05-16 3:58PM EDT | 110.00 | 14.50 | 13.10 | 13.80 | 0.00 | - | 8 | 43 | 51.42% |
| VRT240621P00120000 | 2024-05-15 10:12AM EDT | 120.00 | 18.45 | 21.00 | 24.40 | 0.00 | - | - | 1 | 62.13% |
| VRT240621P00125000 | 2024-05-07 3:55PM EDT | 125.00 | 30.05 | 25.40 | 28.60 | 0.00 | - | - | 10 | 58.89% |
