Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.830,91 +24,14 (+0,06%) Bitcoin EUR
64.331,74 +942,81 (+1,49%) CMC Crypto 200
1.512,28 +23,74 (+1,59%) Nasdaq Compositive
16.809,27 +14,39 (+0,09%) S&P 500
5.313,71 +5,58 (+0,11%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-05-16 11:44AM EDT | 40.00 | 62.28 | 59.20 | 62.30 | 0.00 | - | 2 | 7 | 92.82% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 46.40 | 47.40 | 0.00 | - | 1 | 0 | 74.24% |
| VRT241220C00060000 | 2024-05-10 2:24PM EDT | 60.00 | 39.50 | 40.60 | 43.10 | 0.00 | - | 8 | 17 | 65.30% |
| VRT241220C00065000 | 2024-05-15 10:28AM EDT | 65.00 | 42.84 | 38.30 | 39.00 | 0.00 | - | 3 | 2 | 68.43% |
| VRT241220C00067500 | 2024-05-15 3:56PM EDT | 67.50 | 41.75 | 36.40 | 36.80 | 0.00 | - | - | 3 | 66.68% |
| VRT241220C00070000 | 2024-05-17 3:40PM EDT | 70.00 | 32.40 | 33.60 | 35.50 | 0.00 | - | 1 | 3 | 64.81% |
| VRT241220C00072500 | 2024-05-17 1:16PM EDT | 72.50 | 30.90 | 32.80 | 33.80 | 0.00 | - | 1 | 7 | 66.72% |
| VRT241220C00075000 | 2024-05-20 11:27AM EDT | 75.00 | 32.50 | 31.10 | 31.60 | 0.00 | - | 2 | 20 | 64.94% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 29.30 | 31.50 | 0.00 | - | 1 | 4 | 67.39% |
| VRT241220C00080000 | 2024-05-17 11:30AM EDT | 80.00 | 26.80 | 27.90 | 30.10 | 0.00 | - | 1 | 2 | 67.51% |
| VRT241220C00082500 | 2024-05-14 10:14AM EDT | 82.50 | 24.20 | 26.40 | 26.80 | 0.00 | - | - | 1 | 63.38% |
| VRT241220C00085000 | 2024-05-07 10:02AM EDT | 85.00 | 23.80 | 25.00 | 25.40 | 0.00 | - | 3 | 2 | 63.17% |
| VRT241220C00087500 | 2024-05-17 12:52PM EDT | 87.50 | 21.90 | 23.60 | 24.80 | 0.00 | - | 1 | 3 | 64.24% |
| VRT241220C00090000 | 2024-05-17 12:12PM EDT | 90.00 | 22.20 | 22.30 | 22.70 | +0.70 | +3.26% | 1 | 22 | 62.49% |
| VRT241220C00092500 | 2024-05-16 11:08AM EDT | 92.50 | 22.95 | 21.10 | 21.50 | 0.00 | - | 1 | 3 | 62.40% |
| VRT241220C00095000 | 2024-05-21 10:28AM EDT | 95.00 | 19.70 | 19.90 | 20.20 | +1.40 | +7.65% | 30 | 22 | 61.94% |
| VRT241220C00097500 | 2024-05-20 12:29PM EDT | 97.50 | 19.20 | 18.70 | 19.90 | 0.00 | - | 6 | 40 | 63.03% |
| VRT241220C00100000 | 2024-05-21 2:26PM EDT | 100.00 | 17.95 | 17.70 | 18.00 | -0.68 | -3.65% | 2 | 70 | 61.54% |
| VRT241220C00105000 | 2024-05-20 11:30AM EDT | 105.00 | 16.03 | 15.70 | 16.00 | 0.00 | - | 4 | 228 | 61.14% |
| VRT241220C00110000 | 2024-05-21 10:19AM EDT | 110.00 | 13.65 | 13.90 | 14.10 | -0.55 | -3.87% | 1 | 37 | 60.62% |
| VRT241220C00115000 | 2024-05-20 11:31AM EDT | 115.00 | 12.60 | 12.30 | 12.60 | 0.00 | - | 2 | 23 | 60.51% |
| VRT241220C00120000 | 2024-05-20 9:50AM EDT | 120.00 | 11.38 | 10.90 | 11.20 | +0.18 | +1.61% | 8 | 81 | 60.37% |
| VRT241220C00125000 | 2024-05-20 11:35AM EDT | 125.00 | 9.90 | 9.60 | 9.90 | 0.00 | - | 8 | 16 | 60.07% |
| VRT241220C00130000 | 2024-05-20 11:24AM EDT | 130.00 | 8.70 | 8.40 | 8.80 | 0.00 | - | 2 | 45 | 59.81% |
| VRT241220C00135000 | 2024-05-20 11:26AM EDT | 135.00 | 7.80 | 7.60 | 7.80 | 0.00 | - | 24 | 111 | 60.02% |
| VRT241220C00140000 | 2024-05-17 9:58AM EDT | 140.00 | 6.78 | 6.70 | 7.10 | 0.00 | - | 3 | 160 | 60.23% |
| VRT241220C00145000 | 2024-05-21 2:05PM EDT | 145.00 | 6.26 | 5.90 | 6.20 | -0.24 | -3.69% | 3 | 21 | 59.88% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-05-03 9:47AM EDT | 45.00 | 0.58 | 0.05 | 1.10 | 0.00 | - | 1 | 2 | 60.82% |
| VRT241220P00047500 | 2024-04-24 10:54AM EDT | 47.50 | 1.15 | 0.15 | 1.35 | 0.00 | - | - | 4 | 60.33% |
| VRT241220P00050000 | 2024-05-01 12:52PM EDT | 50.00 | 1.55 | 0.50 | 1.55 | 0.00 | - | - | 25 | 60.74% |
| VRT241220P00055000 | 2024-05-20 12:13PM EDT | 55.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 1 | 227 | 55.30% |
| VRT241220P00060000 | 2024-05-21 9:30AM EDT | 60.00 | 2.09 | 1.75 | 2.10 | +0.44 | +26.67% | 2 | 492 | 55.57% |
| VRT241220P00065000 | 2024-05-16 12:26PM EDT | 65.00 | 2.75 | 2.60 | 2.90 | 0.00 | - | 2 | 37 | 54.54% |
| VRT241220P00067500 | 2024-05-15 11:56AM EDT | 67.50 | 2.95 | 3.10 | 3.40 | 0.00 | - | 20 | 23 | 54.10% |
| VRT241220P00070000 | 2024-05-16 3:52PM EDT | 70.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 10 | 75 | 54.21% |
| VRT241220P00072500 | 2024-05-16 10:30AM EDT | 72.50 | 4.35 | 4.40 | 4.70 | 0.00 | - | 15 | 16 | 53.92% |
| VRT241220P00075000 | 2024-05-20 2:53PM EDT | 75.00 | 5.24 | 5.10 | 5.50 | 0.00 | - | 6 | 55 | 53.81% |
| VRT241220P00077500 | 2024-05-15 12:03PM EDT | 77.50 | 5.60 | 5.90 | 6.30 | 0.00 | - | 3 | 6 | 53.61% |
| VRT241220P00080000 | 2024-05-21 12:12PM EDT | 80.00 | 6.70 | 6.80 | 7.20 | -0.80 | -10.67% | 1 | 75 | 53.56% |
| VRT241220P00082500 | 2024-05-20 10:34AM EDT | 82.50 | 8.00 | 7.70 | 8.10 | 0.00 | - | 1 | 3 | 53.21% |
| VRT241220P00085000 | 2024-04-25 2:26PM EDT | 85.00 | 11.88 | 8.70 | 9.00 | 0.00 | - | - | 12 | 52.81% |
| VRT241220P00087500 | 2024-05-06 9:35AM EDT | 87.50 | 11.10 | 9.80 | 10.10 | 0.00 | - | 2 | 4 | 52.73% |
| VRT241220P00090000 | 2024-05-21 9:30AM EDT | 90.00 | 11.53 | 10.90 | 11.20 | +1.53 | +15.30% | 1 | 13 | 52.41% |
| VRT241220P00092500 | 2024-05-20 11:31AM EDT | 92.50 | 12.20 | 12.10 | 12.40 | 0.00 | - | 2 | 10 | 52.22% |
| VRT241220P00095000 | 2024-05-21 11:57AM EDT | 95.00 | 13.20 | 13.30 | 13.60 | -0.30 | -2.22% | 1 | 12 | 51.79% |
| VRT241220P00097500 | 2024-05-21 10:19AM EDT | 97.50 | 15.15 | 14.70 | 14.90 | +0.35 | +2.36% | 1 | 13 | 51.68% |
| VRT241220P00100000 | 2024-05-15 11:14AM EDT | 100.00 | 14.57 | 16.00 | 16.40 | 0.00 | - | 1 | 11 | 51.52% |
| VRT241220P00105000 | 2024-05-20 3:39PM EDT | 105.00 | 18.77 | 18.90 | 19.30 | 0.00 | - | 4 | 116 | 50.93% |
| VRT241220P00110000 | 2024-05-20 3:39PM EDT | 110.00 | 21.82 | 22.10 | 22.40 | 0.00 | - | 4 | 66 | 50.43% |
| VRT241220P00120000 | 2024-04-30 10:01AM EDT | 120.00 | 32.11 | 28.90 | 29.40 | 0.00 | - | 5 | 5 | 50.20% |
| VRT241220P00145000 | 2024-05-15 9:48AM EDT | 145.00 | 45.70 | 48.70 | 49.70 | 0.00 | - | - | 2 | 48.35% |
