Deutsche Märkte geschlossen
DAX
18.726,36 -42,60 (-0,23%) Euro Stoxx 50
5.045,79 -28,55 (-0,56%) Dow Jones 30
39.852,59 +45,82 (+0,12%) Gold
2.431,20 -7,30 (-0,30%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.567,56 +2.518,75 (+4,06%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:47AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 82.80 | 85.70 | 0.00 | - | 15 | 6 | 293.65% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-05-16 3:50PM EDT | 30.00 | 68.50 | 68.00 | 71.40 | 0.00 | - | 1 | 19 | 213.18% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 60.69 | 64.20 | 65.90 | 0.00 | - | 1 | 84 | 133.20% |
| VRT240719C00037500 | 2024-05-02 3:08PM EDT | 37.50 | 54.85 | 61.70 | 63.50 | 0.00 | - | 1 | 86 | 128.22% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 105.86% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-04-30 10:16AM EDT | 45.00 | 50.95 | 54.20 | 55.60 | 0.00 | - | 10 | 480 | 93.26% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 0.00% |
| VRT240719C00050000 | 2024-05-20 10:58AM EDT | 50.00 | 49.20 | 49.80 | 51.00 | 0.00 | - | 1 | 4,332 | 105.23% |
| VRT240719C00052500 | 2024-05-16 11:09AM EDT | 52.50 | 48.97 | 47.30 | 48.00 | 0.00 | - | 1 | 167 | 89.84% |
| VRT240719C00055000 | 2024-04-29 3:34PM EDT | 55.00 | 39.20 | 44.90 | 45.60 | 0.00 | - | 3 | 158 | 87.79% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 0.00% |
| VRT240719C00060000 | 2024-05-20 12:40PM EDT | 60.00 | 40.70 | 40.00 | 40.90 | 0.00 | - | 5 | 1,439 | 82.28% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 37.40 | 38.20 | 0.00 | - | 1 | 69 | 72.80% |
| VRT240719C00065000 | 2024-05-09 3:29PM EDT | 65.00 | 34.00 | 35.00 | 36.60 | 0.00 | - | 7 | 327 | 78.69% |
| VRT240719C00067500 | 2024-05-15 10:27AM EDT | 67.50 | 37.02 | 32.60 | 33.80 | 0.00 | - | 25 | 296 | 71.24% |
| VRT240719C00070000 | 2024-05-20 12:10PM EDT | 70.00 | 30.00 | 30.10 | 30.90 | 0.00 | - | 11 | 553 | 62.16% |
| VRT240719C00072500 | 2024-05-17 3:40PM EDT | 72.50 | 25.38 | 27.90 | 29.20 | 0.00 | - | 5 | 112 | 66.28% |
| VRT240719C00075000 | 2024-05-17 2:19PM EDT | 75.00 | 22.00 | 25.70 | 26.40 | 0.00 | - | 1 | 1,777 | 60.91% |
| VRT240719C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 22.15 | 23.40 | 24.60 | 0.00 | - | 2 | 290 | 61.28% |
| VRT240719C00080000 | 2024-05-21 10:03AM EDT | 80.00 | 20.57 | 21.20 | 22.20 | -0.85 | -3.97% | 1 | 8,403 | 58.01% |
| VRT240719C00082500 | 2024-05-20 10:13AM EDT | 82.50 | 19.32 | 19.10 | 19.40 | 0.00 | - | 10 | 471 | 52.98% |
| VRT240719C00085000 | 2024-05-21 11:29AM EDT | 85.00 | 17.50 | 17.10 | 17.80 | +1.80 | +12.95% | 2 | 3,094 | 53.86% |
| VRT240719C00087500 | 2024-05-20 3:06PM EDT | 87.50 | 15.60 | 15.10 | 15.70 | 0.00 | - | 71 | 207 | 51.66% |
| VRT240719C00090000 | 2024-05-21 11:01AM EDT | 90.00 | 13.60 | 13.50 | 13.90 | -0.19 | -1.38% | 21 | 846 | 51.56% |
| VRT240719C00092500 | 2024-05-20 3:10PM EDT | 92.50 | 12.30 | 12.00 | 12.30 | 0.00 | - | 77 | 1,730 | 51.66% |
| VRT240719C00095000 | 2024-05-21 11:02AM EDT | 95.00 | 10.60 | 10.40 | 10.70 | +0.20 | +1.92% | 12 | 1,446 | 50.61% |
| VRT240719C00097500 | 2024-05-21 9:44AM EDT | 97.50 | 8.70 | 9.10 | 9.30 | -1.00 | -10.31% | 11 | 275 | 50.43% |
| VRT240719C00100000 | 2024-05-21 11:16AM EDT | 100.00 | 7.76 | 7.90 | 8.00 | -0.14 | -1.77% | 1,172 | 4,230 | 50.10% |
| VRT240719C00105000 | 2024-05-21 11:19AM EDT | 105.00 | 5.70 | 5.80 | 6.00 | -0.20 | -3.39% | 1,068 | 2,788 | 50.01% |
| VRT240719C00110000 | 2024-05-21 11:14AM EDT | 110.00 | 4.16 | 4.20 | 4.40 | -0.14 | -3.26% | 1,055 | 1,179 | 50.66% |
| VRT240719C00115000 | 2024-05-21 11:11AM EDT | 115.00 | 2.85 | 3.00 | 3.20 | -0.55 | -16.18% | 19 | 768 | 50.13% |
| VRT240719C00120000 | 2024-05-21 11:14AM EDT | 120.00 | 2.10 | 2.10 | 2.30 | -0.25 | -10.64% | 11 | 799 | 50.24% |
| VRT240719C00125000 | 2024-05-21 11:06AM EDT | 125.00 | 1.45 | 1.45 | 1.65 | -0.20 | -12.12% | 2 | 655 | 50.44% |
| VRT240719C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 1.02 | 1.00 | 1.15 | -0.16 | -13.56% | 7 | 999 | 50.54% |
| VRT240719C00135000 | 2024-05-21 10:14AM EDT | 135.00 | 0.70 | 0.70 | 0.80 | -0.13 | -15.66% | 2 | 98 | 50.83% |
| VRT240719C00140000 | 2024-05-20 1:19PM EDT | 140.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 1 | 60 | 51.22% |
| VRT240719C00145000 | 2024-05-21 10:38AM EDT | 145.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 8 | 47 | 51.76% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 252.54% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 145.31% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 170.70% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 158.98% |
| VRT240719P00027500 | 2024-02-01 1:50PM EDT | 27.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 145.12% |
| VRT240719P00030000 | 2024-05-17 9:54AM EDT | 30.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 20 | 83 | 168.95% |
| VRT240719P00032500 | 2024-03-18 10:05AM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 124.02% |
| VRT240719P00035000 | 2024-04-24 10:16AM EDT | 35.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 144.82% |
| VRT240719P00037500 | 2024-03-15 10:58AM EDT | 37.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 111.91% |
| VRT240719P00040000 | 2024-05-16 1:07PM EDT | 40.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 1,670 | 134.47% |
| VRT240719P00042500 | 2024-04-08 12:24PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 132 | 93.16% |
| VRT240719P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 105.76% |
| VRT240719P00047500 | 2024-04-22 11:06AM EDT | 47.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 262 | 123 | 88.67% |
| VRT240719P00050000 | 2024-05-16 10:31AM EDT | 50.00 | 0.09 | 0.05 | 1.55 | 0.00 | - | 5 | 1,087 | 109.67% |
| VRT240719P00052500 | 2024-04-26 3:35PM EDT | 52.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 58 | 83.69% |
| VRT240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 2 | 1,102 | 93.75% |
| VRT240719P00057500 | 2024-05-01 9:36AM EDT | 57.50 | 0.37 | 0.05 | 0.45 | 0.00 | - | 1 | 51 | 71.97% |
| VRT240719P00060000 | 2024-05-20 2:16PM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 1,377 | 68.16% |
| VRT240719P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 257 | 65.33% |
| VRT240719P00065000 | 2024-05-17 9:35AM EDT | 65.00 | 0.49 | 0.10 | 0.70 | 0.00 | - | 2 | 512 | 63.14% |
| VRT240719P00067500 | 2024-05-20 2:16PM EDT | 67.50 | 0.33 | 0.20 | 0.85 | 0.00 | - | 1 | 233 | 61.82% |
| VRT240719P00070000 | 2024-05-21 9:48AM EDT | 70.00 | 0.35 | 0.25 | 0.55 | -0.02 | -5.41% | 2 | 333 | 53.81% |
| VRT240719P00072500 | 2024-05-20 9:30AM EDT | 72.50 | 0.65 | 0.15 | 0.55 | 0.00 | - | 6 | 263 | 52.93% |
| VRT240719P00075000 | 2024-05-21 9:48AM EDT | 75.00 | 0.69 | 0.45 | 0.70 | +0.07 | +11.29% | 3 | 372 | 51.27% |
| VRT240719P00077500 | 2024-05-21 10:22AM EDT | 77.50 | 1.00 | 0.70 | 0.90 | +0.13 | +14.94% | 1 | 182 | 49.85% |
| VRT240719P00080000 | 2024-05-21 10:27AM EDT | 80.00 | 1.25 | 1.05 | 1.20 | +0.12 | +10.62% | 8 | 514 | 49.15% |
| VRT240719P00082500 | 2024-05-21 11:04AM EDT | 82.50 | 1.55 | 1.35 | 1.55 | +0.05 | +3.33% | 21 | 1,331 | 48.15% |
| VRT240719P00085000 | 2024-05-21 11:10AM EDT | 85.00 | 2.04 | 1.85 | 2.05 | +0.04 | +2.00% | 39 | 567 | 47.85% |
| VRT240719P00087500 | 2024-05-20 3:10PM EDT | 87.50 | 2.60 | 2.50 | 2.65 | 0.00 | - | 22 | 761 | 47.49% |
| VRT240719P00090000 | 2024-05-21 11:13AM EDT | 90.00 | 3.33 | 3.20 | 3.40 | +0.03 | +0.91% | 46 | 424 | 47.39% |
| VRT240719P00092500 | 2024-05-21 10:31AM EDT | 92.50 | 4.20 | 4.00 | 4.30 | -0.10 | -2.33% | 47 | 326 | 47.44% |
| VRT240719P00095000 | 2024-05-21 10:59AM EDT | 95.00 | 5.35 | 5.00 | 5.20 | +0.05 | +0.94% | 6 | 388 | 46.61% |
| VRT240719P00097500 | 2024-05-21 9:30AM EDT | 97.50 | 7.50 | 6.10 | 6.40 | +0.73 | +10.78% | 1 | 124 | 46.89% |
| VRT240719P00100000 | 2024-05-20 12:20PM EDT | 100.00 | 7.70 | 7.40 | 7.70 | 0.00 | - | 6 | 409 | 46.94% |
| VRT240719P00105000 | 2024-05-17 3:27PM EDT | 105.00 | 13.13 | 10.20 | 10.60 | 0.00 | - | 6 | 47 | 46.50% |
| VRT240719P00110000 | 2024-05-20 10:21AM EDT | 110.00 | 14.10 | 13.60 | 14.00 | 0.00 | - | 3 | 24 | 46.23% |
| VRT240719P00115000 | 2024-05-20 2:47PM EDT | 115.00 | 17.90 | 17.20 | 17.80 | 0.00 | - | 2 | 4 | 45.90% |
| VRT240719P00120000 | 2024-05-16 3:35PM EDT | 120.00 | 23.00 | 21.30 | 22.70 | 0.00 | - | 2 | 18 | 52.30% |
| VRT240719P00130000 | 2024-05-20 1:34PM EDT | 130.00 | 30.84 | 30.00 | 31.10 | 0.00 | - | 2 | 10 | 47.46% |
