Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
18.636,64 +138,70 (+0,75%) Euro Stoxx 50
5.016,91 +33,24 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.553,14 +1.323,59 (+2,13%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00065000 | 2024-05-21 10:48AM EDT | 65.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRT240628C00070000 | 2024-05-24 1:30PM EDT | 70.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240628C00075000 | 2024-05-24 2:51PM EDT | 75.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRT240628C00080000 | 2024-05-24 10:31AM EDT | 80.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240628C00084000 | 2024-05-24 11:27AM EDT | 84.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| VRT240628C00085000 | 2024-05-31 11:37AM EDT | 85.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| VRT240628C00086000 | 2024-05-31 3:45PM EDT | 86.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VRT240628C00087000 | 2024-05-31 3:44PM EDT | 87.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| VRT240628C00089000 | 2024-05-09 1:06PM EDT | 89.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240628C00090000 | 2024-05-31 1:15PM EDT | 90.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
| VRT240628C00091000 | 2024-05-31 12:44PM EDT | 91.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240628C00092000 | 2024-05-31 12:44PM EDT | 92.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| VRT240628C00093000 | 2024-05-31 10:52AM EDT | 93.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| VRT240628C00094000 | 2024-05-31 3:23PM EDT | 94.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 34 | 0.00% |
| VRT240628C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 80 | 76 | 0.00% |
| VRT240628C00096000 | 2024-05-31 2:38PM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| VRT240628C00097000 | 2024-05-31 3:59PM EDT | 97.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 118 | 120 | 0.00% |
| VRT240628C00098000 | 2024-05-31 3:57PM EDT | 98.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 121 | 117 | 0.00% |
| VRT240628C00099000 | 2024-05-31 10:14AM EDT | 99.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| VRT240628C00100000 | 2024-05-31 3:36PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 105 | 171 | 1.56% |
| VRT240628C00101000 | 2024-05-31 3:22PM EDT | 101.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 169 | 3.13% |
| VRT240628C00102000 | 2024-05-31 12:18PM EDT | 102.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 3.13% |
| VRT240628C00103000 | 2024-05-31 11:59AM EDT | 103.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 6.25% |
| VRT240628C00104000 | 2024-05-31 3:16PM EDT | 104.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 44 | 6.25% |
| VRT240628C00105000 | 2024-05-31 3:54PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 131 | 6.25% |
| VRT240628C00106000 | 2024-05-31 3:25PM EDT | 106.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 6.25% |
| VRT240628C00107000 | 2024-05-31 11:05AM EDT | 107.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| VRT240628C00108000 | 2024-05-31 3:38PM EDT | 108.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| VRT240628C00109000 | 2024-05-31 3:37PM EDT | 109.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| VRT240628C00110000 | 2024-05-31 3:05PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 224 | 12.50% |
| VRT240628C00111000 | 2024-05-31 1:31PM EDT | 111.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| VRT240628C00112000 | 2024-05-31 1:32PM EDT | 112.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| VRT240628C00113000 | 2024-05-31 10:03AM EDT | 113.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| VRT240628C00114000 | 2024-05-29 1:05PM EDT | 114.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 281 | 281 | 12.50% |
| VRT240628C00115000 | 2024-05-31 9:30AM EDT | 115.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| VRT240628C00116000 | 2024-05-29 3:08PM EDT | 116.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VRT240628C00120000 | 2024-05-31 2:32PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 12.50% |
| VRT240628C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| VRT240628C00130000 | 2024-05-30 9:55AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VRT240628C00135000 | 2024-05-29 1:35PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628P00070000 | 2024-05-28 10:49AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VRT240628P00075000 | 2024-05-31 3:58PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 25.00% |
| VRT240628P00080000 | 2024-05-31 11:26AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| VRT240628P00084000 | 2024-05-31 12:43PM EDT | 84.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 48 | 63 | 12.50% |
| VRT240628P00085000 | 2024-05-31 3:58PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 62 | 12.50% |
| VRT240628P00086000 | 2024-05-31 3:43PM EDT | 86.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 12.50% |
| VRT240628P00087000 | 2024-05-31 10:59AM EDT | 87.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VRT240628P00088000 | 2024-05-31 3:47PM EDT | 88.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 103 | 3,111 | 12.50% |
| VRT240628P00089000 | 2024-05-31 9:58AM EDT | 89.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| VRT240628P00090000 | 2024-05-31 3:41PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 41 | 113 | 6.25% |
| VRT240628P00091000 | 2024-05-30 9:30AM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| VRT240628P00092000 | 2024-05-31 3:44PM EDT | 92.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 47 | 142 | 6.25% |
| VRT240628P00093000 | 2024-05-31 3:43PM EDT | 93.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 6.25% |
| VRT240628P00094000 | 2024-05-31 1:53PM EDT | 94.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 254 | 251 | 3.13% |
| VRT240628P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 3.13% |
| VRT240628P00096000 | 2024-05-31 3:31PM EDT | 96.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| VRT240628P00097000 | 2024-05-31 3:38PM EDT | 97.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 37 | 63 | 1.56% |
| VRT240628P00098000 | 2024-05-31 3:26PM EDT | 98.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.10% |
| VRT240628P00099000 | 2024-05-29 12:05PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| VRT240628P00100000 | 2024-05-31 12:41PM EDT | 100.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| VRT240628P00101000 | 2024-05-31 10:13AM EDT | 101.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VRT240628P00102000 | 2024-05-31 9:36AM EDT | 102.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| VRT240628P00103000 | 2024-05-30 1:40PM EDT | 103.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VRT240628P00104000 | 2024-05-31 9:50AM EDT | 104.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240628P00105000 | 2024-05-30 3:23PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| VRT240628P00106000 | 2024-05-24 3:54PM EDT | 106.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240628P00107000 | 2024-05-24 11:36AM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| VRT240628P00110000 | 2024-05-31 3:57PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
