Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.648,26 -986,39 (-1,50%) CMC Crypto 200
1.526,32 +37,78 (+2,54%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-04-24 1:27PM EDT | 20.00 | 66.10 | 78.10 | 81.60 | 0.00 | - | 1 | 5 | 116.31% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 75.80 | 79.00 | 0.00 | - | 2 | 15 | 109.33% |
| VRT250117C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 63.71 | 73.80 | 76.80 | 0.00 | - | 1 | 3 | 111.43% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 71.30 | 73.70 | +19.91 | +37.38% | 20 | 32 | 97.51% |
| VRT250117C00030000 | 2024-04-26 9:31AM EDT | 30.00 | 65.00 | 69.00 | 71.30 | 0.00 | - | 7 | 90 | 94.43% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-04-22 11:21AM EDT | 35.00 | 40.40 | 63.80 | 66.80 | 0.00 | - | 1 | 23 | 85.77% |
| VRT250117C00037500 | 2024-04-24 11:15AM EDT | 37.50 | 52.60 | 62.30 | 64.90 | 0.00 | - | 1 | 101 | 91.89% |
| VRT250117C00040000 | 2024-04-24 9:42AM EDT | 40.00 | 56.00 | 60.30 | 61.70 | 0.00 | - | 1 | 72 | 85.28% |
| VRT250117C00042500 | 2024-05-17 3:47PM EDT | 42.50 | 54.20 | 57.60 | 59.70 | 0.00 | - | 2 | 41 | 82.03% |
| VRT250117C00045000 | 2024-05-15 9:31AM EDT | 45.00 | 58.46 | 55.50 | 57.20 | 0.00 | - | 1 | 91 | 79.37% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 52.90 | 55.00 | 0.00 | - | 1 | 80 | 75.74% |
| VRT250117C00050000 | 2024-05-21 2:57PM EDT | 50.00 | 51.55 | 50.20 | 53.90 | -1.35 | -2.55% | 8 | 1,841 | 76.61% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 47.90 | 51.50 | 0.00 | - | 1 | 86 | 73.39% |
| VRT250117C00055000 | 2024-05-20 10:24AM EDT | 55.00 | 47.96 | 47.00 | 49.00 | 0.00 | - | 1 | 290 | 74.91% |
| VRT250117C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 41.25 | 43.80 | 47.30 | 0.00 | - | 1 | 40 | 70.92% |
| VRT250117C00060000 | 2024-05-15 10:58AM EDT | 60.00 | 47.60 | 42.10 | 45.30 | 0.00 | - | 12 | 6,687 | 70.80% |
| VRT250117C00062500 | 2024-05-15 12:51PM EDT | 62.50 | 44.15 | 40.30 | 42.90 | 0.00 | - | 5 | 94 | 68.93% |
| VRT250117C00065000 | 2024-05-16 2:27PM EDT | 65.00 | 39.90 | 38.60 | 41.20 | 0.00 | - | 1 | 161 | 69.13% |
| VRT250117C00067500 | 2024-04-26 10:46AM EDT | 67.50 | 34.00 | 37.10 | 38.50 | 0.00 | - | 1 | 30 | 66.99% |
| VRT250117C00070000 | 2024-05-21 3:38PM EDT | 70.00 | 35.74 | 35.40 | 37.20 | -0.16 | -0.45% | 3 | 2,887 | 67.64% |
| VRT250117C00072500 | 2024-05-13 2:58PM EDT | 72.50 | 30.23 | 33.80 | 35.80 | 0.00 | - | 1 | 103 | 67.95% |
| VRT250117C00075000 | 2024-05-20 11:34AM EDT | 75.00 | 32.00 | 31.50 | 34.10 | -0.54 | -1.66% | 253 | 500 | 65.86% |
| VRT250117C00077500 | 2024-05-20 10:09AM EDT | 77.50 | 30.90 | 29.50 | 32.40 | 0.00 | - | 22 | 117 | 64.32% |
| VRT250117C00080000 | 2024-05-20 11:13AM EDT | 80.00 | 29.00 | 27.90 | 30.80 | 0.00 | - | 10 | 857 | 63.65% |
| VRT250117C00082500 | 2024-05-15 3:46PM EDT | 82.50 | 31.20 | 27.30 | 29.70 | 0.00 | - | 7 | 163 | 65.62% |
| VRT250117C00085000 | 2024-05-21 1:38PM EDT | 85.00 | 26.80 | 24.30 | 27.80 | -0.10 | -0.37% | 10 | 6,780 | 61.44% |
| VRT250117C00087500 | 2024-05-08 9:34AM EDT | 87.50 | 20.60 | 24.90 | 26.90 | 0.00 | - | 21 | 219 | 65.42% |
| VRT250117C00090000 | 2024-05-21 11:09AM EDT | 90.00 | 23.80 | 22.90 | 25.40 | +0.05 | +0.21% | 43 | 933 | 63.50% |
| VRT250117C00092500 | 2024-05-20 9:59AM EDT | 92.50 | 22.14 | 20.40 | 23.10 | 0.00 | - | 8 | 35 | 59.32% |
| VRT250117C00095000 | 2024-05-21 10:56AM EDT | 95.00 | 21.20 | 21.20 | 21.90 | -0.45 | -2.08% | 8 | 412 | 62.37% |
| VRT250117C00097500 | 2024-05-21 1:21PM EDT | 97.50 | 20.18 | 19.20 | 21.30 | -0.12 | -0.59% | 4 | 71 | 61.58% |
| VRT250117C00100000 | 2024-05-21 3:45PM EDT | 100.00 | 18.91 | 19.00 | 20.10 | -0.43 | -2.22% | 11 | 1,017 | 62.57% |
| VRT250117C00105000 | 2024-05-21 3:42PM EDT | 105.00 | 16.90 | 15.50 | 17.70 | -0.60 | -3.43% | 49 | 1,331 | 59.19% |
| VRT250117C00110000 | 2024-05-21 9:30AM EDT | 110.00 | 14.10 | 14.80 | 15.90 | -1.60 | -10.19% | 9 | 416 | 60.61% |
| VRT250117C00115000 | 2024-05-21 12:11PM EDT | 115.00 | 14.20 | 12.70 | 14.20 | +0.20 | +1.43% | 15 | 389 | 59.49% |
| VRT250117C00120000 | 2024-05-21 1:45PM EDT | 120.00 | 12.14 | 12.10 | 12.80 | -0.06 | -0.49% | 9 | 321 | 60.69% |
| VRT250117C00125000 | 2024-05-21 2:05PM EDT | 125.00 | 11.05 | 10.10 | 11.50 | +0.15 | +1.38% | 21 | 933 | 59.41% |
| VRT250117C00130000 | 2024-05-21 12:47PM EDT | 130.00 | 9.90 | 9.60 | 10.00 | -0.10 | -1.00% | 45 | 781 | 59.78% |
| VRT250117C00135000 | 2024-05-20 3:29PM EDT | 135.00 | 9.10 | 8.40 | 8.90 | 0.00 | - | 8 | 25 | 59.28% |
| VRT250117C00140000 | 2024-05-21 2:10PM EDT | 140.00 | 8.00 | 7.70 | 8.50 | 0.00 | - | 98 | 2,161 | 60.48% |
| VRT250117C00145000 | 2024-05-21 12:27PM EDT | 145.00 | 7.20 | 6.80 | 8.20 | 0.00 | - | 6 | 254 | 61.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-03-12 10:17AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 87.30% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 23 | 109.52% |
| VRT250117P00025000 | 2024-04-25 2:30PM EDT | 25.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 82 | 100.59% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 81.15% |
| VRT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 3,030 | 71.58% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 79.39% |
| VRT250117P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 4 | 61 | 77.88% |
| VRT250117P00037500 | 2024-04-17 10:23AM EDT | 37.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 3 | 479 | 65.58% |
| VRT250117P00040000 | 2024-05-15 11:38AM EDT | 40.00 | 0.31 | 0.20 | 0.85 | 0.00 | - | 6 | 559 | 64.06% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.25 | 1.05 | 0.00 | - | 5 | 135 | 62.77% |
| VRT250117P00045000 | 2024-04-26 1:05PM EDT | 45.00 | 0.73 | 0.40 | 1.10 | +0.03 | +4.29% | 1 | 245 | 60.77% |
| VRT250117P00047500 | 2024-05-13 3:31PM EDT | 47.50 | 0.90 | 0.50 | 1.05 | 0.00 | - | 1 | 2,363 | 57.50% |
| VRT250117P00050000 | 2024-05-15 10:16AM EDT | 50.00 | 0.88 | 0.55 | 1.30 | 0.00 | - | 16 | 929 | 56.18% |
| VRT250117P00052500 | 2024-05-21 2:47PM EDT | 52.50 | 1.25 | 1.10 | 1.30 | -0.25 | -16.67% | 2 | 776 | 56.13% |
| VRT250117P00055000 | 2024-05-20 12:54PM EDT | 55.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 2 | 457 | 55.55% |
| VRT250117P00057500 | 2024-05-20 9:59AM EDT | 57.50 | 2.07 | 1.65 | 1.95 | 0.00 | - | 7 | 688 | 55.08% |
| VRT250117P00060000 | 2024-05-21 11:46AM EDT | 60.00 | 2.15 | 2.05 | 2.30 | -0.05 | -2.27% | 1 | 751 | 54.65% |
| VRT250117P00062500 | 2024-05-21 11:46AM EDT | 62.50 | 2.57 | 2.50 | 3.20 | -0.53 | -17.10% | 1 | 71 | 55.95% |
| VRT250117P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 2.79 | 3.00 | 3.30 | 0.00 | - | 81 | 487 | 54.27% |
| VRT250117P00067500 | 2024-04-29 3:56PM EDT | 67.50 | 4.80 | 3.50 | 3.80 | 0.00 | - | 6 | 1,185 | 53.65% |
| VRT250117P00070000 | 2024-05-20 10:47AM EDT | 70.00 | 4.43 | 4.10 | 4.40 | 0.00 | - | 7 | 410 | 53.30% |
| VRT250117P00072500 | 2024-05-16 3:59PM EDT | 72.50 | 5.40 | 4.50 | 5.40 | 0.00 | - | 13 | 116 | 53.15% |
| VRT250117P00075000 | 2024-05-16 1:21PM EDT | 75.00 | 5.90 | 5.60 | 5.90 | +0.10 | +1.72% | 2 | 438 | 53.15% |
| VRT250117P00077500 | 2024-05-21 3:55PM EDT | 77.50 | 6.50 | 6.40 | 7.30 | -0.10 | -1.52% | 2 | 144 | 54.13% |
| VRT250117P00080000 | 2024-05-17 1:49PM EDT | 80.00 | 8.30 | 7.30 | 7.60 | 0.00 | - | 7 | 370 | 52.72% |
| VRT250117P00082500 | 2024-05-20 3:13PM EDT | 82.50 | 8.40 | 8.20 | 9.10 | 0.00 | - | 15 | 425 | 53.47% |
| VRT250117P00085000 | 2024-05-15 11:36AM EDT | 85.00 | 8.52 | 9.10 | 9.80 | 0.00 | - | 1 | 115 | 52.44% |
| VRT250117P00087500 | 2024-05-20 9:46AM EDT | 87.50 | 10.70 | 10.20 | 10.80 | 0.00 | - | 2 | 404 | 52.14% |
| VRT250117P00090000 | 2024-05-20 11:19AM EDT | 90.00 | 11.80 | 11.10 | 12.90 | 0.00 | - | 6 | 325 | 53.16% |
| VRT250117P00092500 | 2024-05-20 3:22PM EDT | 92.50 | 12.83 | 12.30 | 14.30 | 0.00 | - | 15 | 83 | 53.25% |
| VRT250117P00095000 | 2024-05-20 11:17AM EDT | 95.00 | 14.30 | 13.50 | 14.70 | 0.00 | - | 7 | 35 | 51.50% |
| VRT250117P00097500 | 2024-05-20 3:22PM EDT | 97.50 | 15.37 | 14.60 | 15.50 | 0.00 | - | 18 | 23 | 50.09% |
| VRT250117P00100000 | 2024-05-20 11:18AM EDT | 100.00 | 17.00 | 16.30 | 17.60 | 0.00 | - | 1 | 571 | 51.54% |
| VRT250117P00105000 | 2024-05-20 11:19AM EDT | 105.00 | 19.60 | 19.10 | 21.20 | -0.30 | -1.51% | 14 | 8 | 51.95% |
| VRT250117P00110000 | 2024-05-20 12:39PM EDT | 110.00 | 22.50 | 22.00 | 24.80 | 0.00 | - | 1 | 18 | 51.86% |
| VRT250117P00115000 | 2024-05-17 12:10PM EDT | 115.00 | 27.60 | 25.20 | 27.40 | 0.00 | - | 28 | 28 | 50.05% |
| VRT250117P00120000 | 2024-05-21 12:06PM EDT | 120.00 | 29.40 | 28.30 | 30.30 | -1.70 | -5.47% | 1 | 42 | 51.13% |
| VRT250117P00125000 | 2024-05-21 3:59PM EDT | 125.00 | 33.20 | 32.60 | 35.30 | -13.90 | -29.51% | 2 | 54 | 50.59% |
| VRT250117P00130000 | 2024-05-13 10:29AM EDT | 130.00 | 39.20 | 36.50 | 38.30 | 0.00 | - | 1 | 1 | 51.90% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 43.40 | 47.00 | 0.00 | - | 1 | 6 | 53.51% |
