Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.317,97 +201,06 (+0,31%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115C00045000 | 2024-05-15 11:29AM EDT | 45.00 | 59.36 | 54.00 | 56.60 | 0.00 | - | 10 | 12 | 77.88% |
| VRT241115C00047500 | 2024-05-06 12:13PM EDT | 47.50 | 51.00 | 51.40 | 54.80 | 0.00 | - | 1 | 0 | 77.51% |
| VRT241115C00050000 | 2024-04-25 11:06AM EDT | 50.00 | 41.41 | 49.20 | 52.30 | 0.00 | - | 4 | 10 | 74.80% |
| VRT241115C00055000 | 2024-04-25 12:37PM EDT | 55.00 | 37.97 | 44.90 | 47.60 | 0.00 | - | 2 | 2 | 71.36% |
| VRT241115C00060000 | 2024-05-03 12:55PM EDT | 60.00 | 37.60 | 40.70 | 44.10 | 0.00 | - | 1 | 1 | 72.52% |
| VRT241115C00065000 | 2024-05-15 2:55PM EDT | 65.00 | 41.77 | 36.80 | 39.70 | 0.00 | - | 2 | 10 | 69.68% |
| VRT241115C00067500 | 2024-05-03 1:09PM EDT | 67.50 | 32.20 | 35.10 | 37.40 | 0.00 | - | 22 | 46 | 68.43% |
| VRT241115C00070000 | 2024-05-17 11:30AM EDT | 70.00 | 32.30 | 33.20 | 35.60 | 0.00 | - | 1 | 42 | 67.86% |
| VRT241115C00072500 | 2024-05-15 12:33PM EDT | 72.50 | 34.90 | 31.50 | 33.70 | 0.00 | - | 2 | 85 | 67.26% |
| VRT241115C00075000 | 2024-05-14 10:30AM EDT | 75.00 | 28.70 | 29.50 | 32.30 | 0.00 | - | 1 | 36 | 66.92% |
| VRT241115C00077500 | 2024-05-17 1:17PM EDT | 77.50 | 26.80 | 27.10 | 29.00 | 0.00 | - | 2 | 31 | 60.67% |
| VRT241115C00080000 | 2024-05-16 10:24AM EDT | 80.00 | 29.38 | 26.40 | 29.10 | 0.00 | - | 5 | 120 | 66.57% |
| VRT241115C00082500 | 2024-05-21 1:30PM EDT | 82.50 | 25.90 | 24.40 | 27.00 | +1.70 | +7.02% | 8 | 24 | 63.88% |
| VRT241115C00085000 | 2024-05-20 12:47PM EDT | 85.00 | 24.70 | 23.10 | 26.10 | 0.00 | - | 5 | 170 | 65.16% |
| VRT241115C00087500 | 2024-05-21 10:44AM EDT | 87.50 | 22.40 | 20.70 | 24.70 | +1.10 | +5.16% | 34 | 17 | 62.82% |
| VRT241115C00090000 | 2024-05-17 2:10PM EDT | 90.00 | 20.50 | 20.80 | 22.80 | +1.20 | +6.22% | 1 | 4,162 | 64.33% |
| VRT241115C00092500 | 2024-05-20 12:13PM EDT | 92.50 | 20.08 | 19.00 | 21.10 | 0.00 | - | 6 | 712 | 62.23% |
| VRT241115C00095000 | 2024-05-20 1:59PM EDT | 95.00 | 19.30 | 18.60 | 20.60 | 0.00 | - | 2 | 773 | 64.93% |
| VRT241115C00097500 | 2024-05-21 10:09AM EDT | 97.50 | 17.48 | 16.90 | 18.60 | -0.36 | -2.02% | 4 | 39 | 62.09% |
| VRT241115C00100000 | 2024-05-21 12:30PM EDT | 100.00 | 17.10 | 16.30 | 17.10 | -0.04 | -0.23% | 15 | 558 | 62.07% |
| VRT241115C00105000 | 2024-05-21 11:41AM EDT | 105.00 | 15.00 | 14.30 | 14.60 | +0.10 | +0.67% | 6 | 479 | 60.88% |
| VRT241115C00110000 | 2024-05-20 12:23PM EDT | 110.00 | 13.06 | 12.50 | 12.80 | 0.00 | - | 14 | 87 | 60.58% |
| VRT241115C00115000 | 2024-05-20 11:36AM EDT | 115.00 | 11.10 | 10.80 | 11.20 | 0.00 | - | 13 | 57 | 60.13% |
| VRT241115C00120000 | 2024-05-21 12:52PM EDT | 120.00 | 9.80 | 9.50 | 9.90 | +0.20 | +2.08% | 2 | 516 | 60.31% |
| VRT241115C00125000 | 2024-05-20 11:32AM EDT | 125.00 | 8.50 | 8.30 | 8.60 | 0.00 | - | 3 | 98 | 60.08% |
| VRT241115C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 6.98 | 7.30 | 7.80 | -0.72 | -9.35% | 1 | 283 | 60.67% |
| VRT241115C00135000 | 2024-05-16 3:30PM EDT | 135.00 | 6.80 | 5.90 | 6.60 | 0.00 | - | 11 | 40 | 59.12% |
| VRT241115C00140000 | 2024-05-16 3:55PM EDT | 140.00 | 5.52 | 5.50 | 5.80 | 0.00 | - | 2 | 906 | 59.99% |
| VRT241115C00145000 | 2024-05-21 1:30PM EDT | 145.00 | 5.10 | 4.80 | 5.10 | -0.20 | -3.77% | 8 | 73 | 60.02% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 0.44 | 0.10 | 0.90 | 0.00 | - | 1 | 43 | 64.99% |
| VRT241115P00047500 | 2024-05-07 2:56PM EDT | 47.50 | 0.62 | 0.15 | 1.10 | 0.00 | - | 1 | 982 | 63.77% |
| VRT241115P00050000 | 2024-05-16 2:44PM EDT | 50.00 | 0.65 | 0.45 | 0.85 | 0.00 | - | 2 | 296 | 60.35% |
| VRT241115P00055000 | 2024-05-10 1:19PM EDT | 55.00 | 1.11 | 0.60 | 1.10 | 0.00 | - | 1 | 103 | 56.25% |
| VRT241115P00060000 | 2024-05-17 2:17PM EDT | 60.00 | 1.75 | 1.30 | 1.50 | 0.00 | - | 11 | 78 | 55.82% |
| VRT241115P00065000 | 2024-05-14 10:57AM EDT | 65.00 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 25 | 55.10% |
| VRT241115P00067500 | 2024-05-21 2:21PM EDT | 67.50 | 2.60 | 2.50 | 2.70 | -0.30 | -10.34% | 5 | 40 | 54.97% |
| VRT241115P00070000 | 2024-05-17 10:51AM EDT | 70.00 | 3.52 | 3.00 | 3.30 | 0.00 | - | 1 | 209 | 54.90% |
| VRT241115P00072500 | 2024-05-21 2:21PM EDT | 72.50 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 5 | 9 | 54.41% |
| VRT241115P00075000 | 2024-05-17 1:19PM EDT | 75.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 54 | 54.42% |
| VRT241115P00077500 | 2024-05-17 12:49PM EDT | 77.50 | 5.80 | 5.00 | 5.20 | 0.00 | - | 8 | 34 | 54.05% |
| VRT241115P00080000 | 2024-05-17 2:23PM EDT | 80.00 | 7.00 | 5.80 | 6.00 | 0.00 | - | 1 | 65 | 53.83% |
| VRT241115P00082500 | 2024-05-08 9:49AM EDT | 82.50 | 8.00 | 6.60 | 7.60 | 0.00 | - | 1 | 200 | 55.12% |
| VRT241115P00085000 | 2024-05-14 12:28PM EDT | 85.00 | 8.50 | 7.60 | 8.20 | 0.00 | - | 1 | 201 | 54.21% |
| VRT241115P00087500 | 2024-05-15 1:38PM EDT | 87.50 | 8.10 | 8.50 | 9.40 | 0.00 | - | 18 | 112 | 54.11% |
| VRT241115P00090000 | 2024-05-21 12:30PM EDT | 90.00 | 9.60 | 9.70 | 11.00 | -0.10 | -1.03% | 12 | 774 | 55.12% |
| VRT241115P00092500 | 2024-05-20 11:43AM EDT | 92.50 | 11.30 | 10.50 | 11.10 | 0.00 | - | 13 | 109 | 52.11% |
| VRT241115P00095000 | 2024-05-20 11:20AM EDT | 95.00 | 12.50 | 12.10 | 12.80 | 0.00 | - | 31 | 63 | 53.51% |
| VRT241115P00097500 | 2024-05-20 11:35AM EDT | 97.50 | 13.70 | 13.10 | 15.30 | 0.00 | - | 11 | 13 | 54.96% |
| VRT241115P00100000 | 2024-05-21 3:47PM EDT | 100.00 | 15.05 | 14.10 | 15.00 | -0.15 | -0.99% | 19 | 82 | 51.01% |
| VRT241115P00105000 | 2024-05-21 2:48PM EDT | 105.00 | 18.00 | 17.40 | 17.90 | 0.00 | - | 36 | 84 | 51.25% |
| VRT241115P00110000 | 2024-05-21 12:49PM EDT | 110.00 | 20.70 | 20.60 | 21.70 | +0.20 | +0.98% | 2 | 9 | 52.02% |
| VRT241115P00115000 | 2024-05-20 10:28AM EDT | 115.00 | 24.60 | 23.70 | 25.10 | 0.00 | - | 1 | 46 | 51.07% |
| VRT241115P00125000 | 2024-05-13 10:24AM EDT | 125.00 | 33.80 | 31.10 | 31.80 | 0.00 | - | 1 | 1 | 50.21% |
| VRT241115P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 45.35 | 35.10 | 35.80 | 0.00 | - | 1 | 1 | 49.92% |
