Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.205,02 +273,07 (+0,43%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 68.90 | 70.20 | 73.90 | 0.00 | - | 1 | 6 | 118.65% |
| VRT240920C00030000 | 2024-03-21 2:14PM EDT | 30.00 | 52.67 | 43.80 | 47.80 | 0.00 | - | 1 | 12 | 0.00% |
| VRT240920C00032500 | 2024-05-02 1:34PM EDT | 32.50 | 59.26 | 65.50 | 68.90 | 0.00 | - | - | 10 | 109.96% |
| VRT240920C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 37.70 | 49.70 | 53.40 | 0.00 | - | 6 | 13 | 0.00% |
| VRT240920C00037500 | 2024-02-07 12:13PM EDT | 37.50 | 26.19 | 33.10 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240920C00040000 | 2024-05-14 2:54PM EDT | 40.00 | 59.50 | 58.60 | 61.10 | 0.00 | - | 6 | 92 | 95.41% |
| VRT240920C00042500 | 2024-04-19 10:29AM EDT | 42.50 | 36.00 | 53.80 | 56.50 | 0.00 | - | 1 | 140 | 0.00% |
| VRT240920C00045000 | 2024-05-17 2:38PM EDT | 45.00 | 51.65 | 54.20 | 55.80 | 0.00 | - | 2 | 150 | 87.79% |
| VRT240920C00047500 | 2024-05-02 12:47PM EDT | 47.50 | 44.56 | 51.70 | 53.50 | 0.00 | - | 20 | 131 | 84.57% |
| VRT240920C00050000 | 2024-05-01 12:08PM EDT | 50.00 | 39.11 | 49.60 | 52.00 | 0.00 | - | 1 | 187 | 90.99% |
| VRT240920C00052500 | 2024-05-17 3:21PM EDT | 52.50 | 44.68 | 46.80 | 48.80 | 0.00 | - | 4 | 83 | 78.03% |
| VRT240920C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 38.90 | 44.90 | 46.60 | 0.00 | - | 2 | 84 | 79.74% |
| VRT240920C00057500 | 2024-05-17 12:50PM EDT | 57.50 | 40.10 | 42.50 | 44.70 | 0.00 | - | 1 | 34 | 79.13% |
| VRT240920C00060000 | 2024-05-21 10:46AM EDT | 60.00 | 40.48 | 40.00 | 42.40 | -2.22 | -5.20% | 1 | 231 | 75.32% |
| VRT240920C00062500 | 2024-05-17 10:10AM EDT | 62.50 | 36.63 | 36.90 | 40.60 | 0.00 | - | 1 | 49 | 71.05% |
| VRT240920C00065000 | 2024-05-21 3:18PM EDT | 65.00 | 36.19 | 34.90 | 38.40 | -3.79 | -9.48% | 7 | 208 | 70.26% |
| VRT240920C00067500 | 2024-05-21 1:59PM EDT | 67.50 | 34.58 | 32.80 | 36.20 | +3.88 | +12.64% | 4 | 60 | 68.64% |
| VRT240920C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 36.90 | 30.60 | 33.80 | 0.00 | - | 2 | 261 | 65.56% |
| VRT240920C00072500 | 2024-05-01 10:21AM EDT | 72.50 | 22.70 | 28.80 | 30.30 | 0.00 | - | 1 | 36 | 59.77% |
| VRT240920C00075000 | 2024-05-17 1:45PM EDT | 75.00 | 25.68 | 26.80 | 29.30 | 0.00 | - | 4 | 206 | 62.39% |
| VRT240920C00077500 | 2024-05-16 3:29PM EDT | 77.50 | 26.43 | 24.60 | 27.80 | 0.00 | - | 1 | 98 | 61.87% |
| VRT240920C00080000 | 2024-05-20 10:08AM EDT | 80.00 | 23.56 | 23.90 | 25.00 | -1.04 | -4.23% | 1 | 310 | 61.54% |
| VRT240920C00082500 | 2024-05-16 3:29PM EDT | 82.50 | 22.94 | 22.20 | 24.70 | 0.00 | - | 8 | 117 | 64.94% |
| VRT240920C00085000 | 2024-05-21 3:18PM EDT | 85.00 | 20.75 | 20.30 | 22.70 | +0.75 | +3.75% | 7 | 372 | 62.62% |
| VRT240920C00087500 | 2024-05-20 12:09PM EDT | 87.50 | 19.00 | 18.60 | 21.10 | -0.58 | -2.96% | 1 | 152 | 61.62% |
| VRT240920C00090000 | 2024-05-21 3:32PM EDT | 90.00 | 17.70 | 17.30 | 18.70 | -1.00 | -5.35% | 4 | 996 | 59.35% |
| VRT240920C00092500 | 2024-05-21 11:18AM EDT | 92.50 | 16.80 | 16.30 | 18.80 | +1.94 | +13.06% | 2 | 71 | 63.40% |
| VRT240920C00095000 | 2024-05-21 12:44PM EDT | 95.00 | 15.10 | 15.20 | 17.40 | -1.03 | -6.39% | 9 | 436 | 63.26% |
| VRT240920C00097500 | 2024-05-21 3:59PM EDT | 97.50 | 14.10 | 14.00 | 14.30 | -0.49 | -3.36% | 36 | 468 | 58.78% |
| VRT240920C00100000 | 2024-05-21 12:51PM EDT | 100.00 | 13.20 | 12.80 | 13.10 | -0.10 | -0.75% | 32 | 3,175 | 58.30% |
| VRT240920C00105000 | 2024-05-21 3:36PM EDT | 105.00 | 10.70 | 10.80 | 11.10 | -0.60 | -5.31% | 16 | 341 | 58.18% |
| VRT240920C00110000 | 2024-05-21 2:27PM EDT | 110.00 | 9.00 | 9.00 | 9.30 | -0.40 | -4.26% | 23 | 713 | 57.78% |
| VRT240920C00115000 | 2024-05-21 1:54PM EDT | 115.00 | 7.80 | 7.40 | 7.80 | -0.10 | -1.27% | 5 | 170 | 57.40% |
| VRT240920C00120000 | 2024-05-21 12:52PM EDT | 120.00 | 6.40 | 6.20 | 6.50 | -0.20 | -3.03% | 20 | 515 | 57.39% |
| VRT240920C00125000 | 2024-05-21 11:56AM EDT | 125.00 | 5.50 | 5.10 | 5.40 | +0.10 | +1.85% | 3 | 389 | 57.17% |
| VRT240920C00130000 | 2024-05-21 11:53AM EDT | 130.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 2 | 229 | 57.12% |
| VRT240920C00135000 | 2024-05-17 12:49PM EDT | 135.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 9 | 16 | 57.09% |
| VRT240920C00140000 | 2024-05-21 3:47PM EDT | 140.00 | 2.90 | 2.90 | 3.10 | -0.20 | -6.45% | 734 | 60 | 57.24% |
| VRT240920C00145000 | 2024-05-21 11:59AM EDT | 145.00 | 2.70 | 2.05 | 2.55 | +0.10 | +3.85% | 2 | 189 | 55.96% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920P00030000 | 2024-04-05 10:59AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 121.29% |
| VRT240920P00032500 | 2024-05-10 3:25PM EDT | 32.50 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 112.01% |
| VRT240920P00035000 | 2024-05-15 12:04PM EDT | 35.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 16 | 19 | 118.41% |
| VRT240920P00037500 | 2024-04-30 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 0 | 79.49% |
| VRT240920P00040000 | 2024-05-07 2:43PM EDT | 40.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 53 | 77.54% |
| VRT240920P00042500 | 2024-05-10 3:25PM EDT | 42.50 | 0.27 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 89.84% |
| VRT240920P00045000 | 2024-04-26 1:57PM EDT | 45.00 | 0.17 | 0.05 | 1.45 | 0.00 | - | 26 | 2,116 | 85.06% |
| VRT240920P00047500 | 2024-05-16 3:20PM EDT | 47.50 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 69.78% |
| VRT240920P00050000 | 2024-05-17 1:26PM EDT | 50.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 15 | 1,733 | 67.68% |
| VRT240920P00052500 | 2024-04-24 11:03AM EDT | 52.50 | 0.80 | 0.20 | 0.90 | 0.00 | - | 3 | 492 | 65.97% |
| VRT240920P00055000 | 2024-05-06 12:16PM EDT | 55.00 | 0.60 | 0.30 | 1.10 | 0.00 | - | 11 | 34 | 64.99% |
| VRT240920P00057500 | 2024-05-02 3:03PM EDT | 57.50 | 0.95 | 0.40 | 1.30 | 0.00 | - | 10 | 617 | 63.53% |
| VRT240920P00060000 | 2024-05-17 11:11AM EDT | 60.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 5 | 394 | 55.40% |
| VRT240920P00062500 | 2024-05-13 9:31AM EDT | 62.50 | 1.10 | 0.65 | 0.95 | 0.00 | - | 1 | 46 | 54.59% |
| VRT240920P00065000 | 2024-05-20 11:32AM EDT | 65.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 3 | 505 | 54.30% |
| VRT240920P00067500 | 2024-05-17 11:16AM EDT | 67.50 | 1.70 | 1.20 | 1.45 | 0.00 | - | 20 | 1,897 | 53.69% |
| VRT240920P00070000 | 2024-05-21 9:48AM EDT | 70.00 | 1.89 | 1.55 | 1.80 | +0.03 | +1.61% | 3 | 1,943 | 53.35% |
| VRT240920P00072500 | 2024-05-15 9:34AM EDT | 72.50 | 1.91 | 2.00 | 2.65 | 0.00 | - | 1 | 66 | 55.01% |
| VRT240920P00075000 | 2024-05-21 10:58AM EDT | 75.00 | 2.52 | 2.50 | 3.60 | -0.16 | -5.97% | 6 | 892 | 56.27% |
| VRT240920P00077500 | 2024-05-21 10:58AM EDT | 77.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 178 | 52.88% |
| VRT240920P00080000 | 2024-05-21 3:29PM EDT | 80.00 | 3.86 | 3.70 | 4.00 | 0.00 | - | 23 | 379 | 52.64% |
| VRT240920P00082500 | 2024-05-21 3:42PM EDT | 82.50 | 4.56 | 4.40 | 4.60 | -0.34 | -6.94% | 4 | 1,175 | 51.92% |
| VRT240920P00085000 | 2024-05-21 12:03PM EDT | 85.00 | 5.32 | 5.20 | 5.50 | -0.01 | -0.19% | 36 | 1,093 | 51.90% |
| VRT240920P00087500 | 2024-05-21 12:04PM EDT | 87.50 | 6.20 | 6.10 | 6.70 | -0.04 | -0.64% | 38 | 248 | 52.44% |
| VRT240920P00090000 | 2024-05-21 2:42PM EDT | 90.00 | 7.36 | 7.10 | 7.60 | +0.13 | +1.80% | 57 | 616 | 52.00% |
| VRT240920P00092500 | 2024-05-21 2:17PM EDT | 92.50 | 8.30 | 8.20 | 8.50 | 0.00 | - | 46 | 179 | 51.40% |
| VRT240920P00095000 | 2024-05-21 3:42PM EDT | 95.00 | 9.40 | 9.40 | 9.70 | -0.10 | -1.05% | 61 | 395 | 51.35% |
| VRT240920P00097500 | 2024-05-20 3:03PM EDT | 97.50 | 10.70 | 10.60 | 10.90 | 0.00 | - | 19 | 769 | 50.90% |
| VRT240920P00100000 | 2024-05-20 3:14PM EDT | 100.00 | 12.00 | 11.90 | 12.90 | 0.00 | - | 35 | 741 | 52.08% |
| VRT240920P00105000 | 2024-05-21 1:56PM EDT | 105.00 | 14.80 | 14.80 | 16.20 | 0.00 | - | 10 | 108 | 52.45% |
| VRT240920P00110000 | 2024-05-21 2:07PM EDT | 110.00 | 18.10 | 18.00 | 18.80 | -0.10 | -0.55% | 7 | 69 | 50.63% |
| VRT240920P00115000 | 2024-05-15 11:51AM EDT | 115.00 | 19.90 | 20.80 | 22.80 | 0.00 | - | 1 | 12 | 54.36% |
| VRT240920P00120000 | 2024-04-26 10:50AM EDT | 120.00 | 30.34 | 24.50 | 25.90 | 0.00 | - | 1 | 1 | 51.04% |
| VRT240920P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 44.35 | 33.10 | 34.20 | 0.00 | - | 1 | 8 | 51.44% |
