Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.839,65 +32,88 (+0,08%) Gold
2.431,40 -7,10 (-0,29%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.363,81 +2.328,79 (+3,75%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 0.00% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250718C00040000 | 2024-05-16 10:42AM EDT | 40.00 | 65.38 | 62.20 | 64.90 | 0.00 | - | 2 | 8 | 79.58% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 61.96% |
| VRT250718C00045000 | 2024-05-15 11:29AM EDT | 45.00 | 63.08 | 58.60 | 60.20 | 0.00 | - | 10 | 24 | 76.15% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT250718C00050000 | 2024-05-17 1:16PM EDT | 50.00 | 51.95 | 54.70 | 56.20 | 0.00 | - | 1 | 39 | 73.55% |
| VRT250718C00052500 | 2024-04-22 9:41AM EDT | 52.50 | 33.00 | 52.80 | 54.40 | 0.00 | - | 5 | 6 | 72.73% |
| VRT250718C00055000 | 2024-05-09 3:12PM EDT | 55.00 | 50.00 | 50.80 | 52.50 | 0.00 | - | 1 | 5 | 71.30% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 62.75% |
| VRT250718C00060000 | 2024-05-15 3:52PM EDT | 60.00 | 51.83 | 47.40 | 48.90 | 0.00 | - | 10 | 58 | 69.90% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 51.61% |
| VRT250718C00065000 | 2024-05-01 12:29PM EDT | 65.00 | 34.63 | 43.40 | 46.60 | 0.00 | - | 15 | 36 | 69.29% |
| VRT250718C00067500 | 2024-05-08 10:34AM EDT | 67.50 | 40.82 | 41.50 | 44.90 | 0.00 | - | 15 | 44 | 67.98% |
| VRT250718C00070000 | 2024-05-20 12:21PM EDT | 70.00 | 39.20 | 40.40 | 42.90 | -2.50 | -6.00% | 1 | 1,490 | 67.44% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 38.10 | 41.50 | 0.00 | - | 5 | 5 | 65.84% |
| VRT250718C00075000 | 2024-05-13 11:56AM EDT | 75.00 | 35.20 | 37.30 | 39.20 | 0.00 | - | 3 | 81 | 65.12% |
| VRT250718C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 30.00 | 36.80 | 37.80 | 0.00 | - | 1 | 28 | 66.13% |
| VRT250718C00080000 | 2024-05-17 11:03AM EDT | 80.00 | 34.30 | 35.40 | 36.30 | 0.00 | - | 2 | 188 | 65.47% |
| VRT250718C00082500 | 2024-05-13 12:25PM EDT | 82.50 | 31.60 | 32.50 | 36.50 | 0.00 | - | 2 | 34 | 65.01% |
| VRT250718C00085000 | 2024-05-17 11:06AM EDT | 85.00 | 31.60 | 32.40 | 34.80 | 0.00 | - | 1 | 88 | 65.70% |
| VRT250718C00087500 | 2024-05-20 12:33PM EDT | 87.50 | 32.10 | 31.70 | 32.50 | 0.00 | - | 1 | 49 | 64.64% |
| VRT250718C00090000 | 2024-05-20 10:15AM EDT | 90.00 | 30.30 | 30.40 | 32.40 | 0.00 | - | 3 | 228 | 65.62% |
| VRT250718C00092500 | 2024-05-17 3:55PM EDT | 92.50 | 28.17 | 29.00 | 31.20 | 0.00 | - | 5 | 29 | 64.91% |
| VRT250718C00095000 | 2024-05-17 12:23PM EDT | 95.00 | 27.00 | 28.30 | 29.10 | 0.00 | - | 6 | 127 | 63.87% |
| VRT250718C00097500 | 2024-05-20 12:47PM EDT | 97.50 | 27.92 | 27.20 | 28.90 | 0.00 | - | 20 | 44 | 64.66% |
| VRT250718C00100000 | 2024-05-20 3:01PM EDT | 100.00 | 26.80 | 25.80 | 27.00 | 0.00 | - | 24 | 209 | 62.87% |
| VRT250718C00105000 | 2024-05-20 11:58AM EDT | 105.00 | 24.49 | 24.50 | 25.10 | 0.00 | - | 3 | 181 | 63.26% |
| VRT250718C00110000 | 2024-05-20 12:47PM EDT | 110.00 | 23.10 | 22.70 | 23.40 | 0.00 | - | 16 | 381 | 62.98% |
| VRT250718C00115000 | 2024-05-17 10:24AM EDT | 115.00 | 20.51 | 21.10 | 21.90 | 0.00 | - | 1 | 51 | 62.90% |
| VRT250718C00120000 | 2024-05-16 12:12PM EDT | 120.00 | 19.75 | 18.30 | 20.30 | 0.00 | - | 2 | 24 | 61.04% |
| VRT250718C00125000 | 2024-05-17 10:38AM EDT | 125.00 | 17.90 | 18.30 | 20.30 | 0.00 | - | 1 | 76 | 64.09% |
| VRT250718C00130000 | 2024-05-17 10:40AM EDT | 130.00 | 16.60 | 17.00 | 17.80 | 0.00 | - | 1 | 177 | 62.48% |
| VRT250718C00135000 | 2024-05-15 10:33AM EDT | 135.00 | 17.90 | 15.80 | 16.80 | 0.00 | - | - | 38 | 62.53% |
| VRT250718C00140000 | 2024-05-17 12:43PM EDT | 140.00 | 13.60 | 14.70 | 17.30 | 0.00 | - | 13 | 99 | 64.28% |
| VRT250718C00145000 | 2024-05-20 2:39PM EDT | 145.00 | 14.20 | 13.70 | 14.40 | 0.00 | - | 1 | 5 | 61.95% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-03-27 2:58PM EDT | 25.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 88.70% |
| VRT250718P00027500 | 2024-05-20 3:57PM EDT | 27.50 | 1.21 | 0.00 | 4.70 | 0.00 | - | 16 | 41 | 94.04% |
| VRT250718P00030000 | 2024-05-15 10:20AM EDT | 30.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 88.60% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 62.40% |
| VRT250718P00035000 | 2024-05-20 10:39AM EDT | 35.00 | 0.85 | 0.65 | 1.50 | 0.00 | - | 1 | 49 | 63.72% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 68.65% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 66.09% |
| VRT250718P00045000 | 2024-02-21 1:43PM EDT | 45.00 | 6.70 | 3.00 | 3.50 | 0.00 | - | 2 | 5 | 67.59% |
| VRT250718P00047500 | 2024-04-18 10:28AM EDT | 47.50 | 3.80 | 2.30 | 2.65 | 0.00 | - | - | 132 | 58.57% |
| VRT250718P00050000 | 2024-05-01 2:52PM EDT | 50.00 | 2.65 | 2.50 | 2.90 | -0.49 | -15.61% | 5 | 193 | 56.70% |
| VRT250718P00052500 | 2024-04-25 12:14PM EDT | 52.50 | 4.00 | 2.95 | 5.30 | 0.00 | - | 1 | 8 | 61.67% |
| VRT250718P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 4.80 | 2.25 | 3.90 | 0.00 | - | 1 | 125 | 52.52% |
| VRT250718P00057500 | 2024-05-21 10:47AM EDT | 57.50 | 4.40 | 4.00 | 4.40 | -0.30 | -6.38% | 135 | 30 | 55.25% |
| VRT250718P00060000 | 2024-05-21 10:28AM EDT | 60.00 | 5.10 | 4.70 | 5.10 | +0.20 | +4.08% | 8 | 133 | 55.29% |
| VRT250718P00062500 | 2024-05-17 12:10PM EDT | 62.50 | 6.00 | 4.90 | 8.00 | 0.00 | - | 1 | 71 | 58.58% |
| VRT250718P00065000 | 2024-05-10 10:11AM EDT | 65.00 | 6.21 | 6.00 | 8.20 | 0.00 | - | 5 | 125 | 57.75% |
| VRT250718P00067500 | 2024-05-02 11:25AM EDT | 67.50 | 8.50 | 6.80 | 7.40 | 0.00 | - | 5 | 50 | 54.42% |
| VRT250718P00070000 | 2024-05-01 2:01PM EDT | 70.00 | 10.00 | 7.70 | 9.90 | 0.00 | - | 2 | 19 | 57.14% |
| VRT250718P00072500 | 2024-05-02 11:26AM EDT | 72.50 | 10.56 | 8.40 | 9.70 | 0.00 | - | 5 | 14 | 54.63% |
| VRT250718P00075000 | 2024-05-15 2:09PM EDT | 75.00 | 9.00 | 9.40 | 9.90 | 0.00 | - | 50 | 227 | 53.25% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 10.40 | 11.00 | 0.00 | - | 1 | 7 | 53.20% |
| VRT250718P00080000 | 2024-05-17 12:09PM EDT | 80.00 | 12.50 | 11.40 | 12.00 | 0.00 | - | 1 | 141 | 52.84% |
| VRT250718P00082500 | 2024-05-17 12:14PM EDT | 82.50 | 13.70 | 12.60 | 13.80 | 0.00 | - | 1 | 115 | 53.76% |
| VRT250718P00085000 | 2024-05-17 1:55PM EDT | 85.00 | 14.90 | 13.70 | 15.20 | 0.00 | - | 2 | 19 | 53.79% |
| VRT250718P00087500 | 2024-05-21 10:58AM EDT | 87.50 | 15.40 | 14.90 | 17.30 | -0.60 | -3.75% | 1 | 2 | 54.76% |
| VRT250718P00090000 | 2024-05-15 12:12PM EDT | 90.00 | 15.60 | 16.00 | 18.30 | 0.00 | - | 100 | 104 | 53.99% |
| VRT250718P00092500 | 2024-05-17 12:15PM EDT | 92.50 | 18.80 | 17.30 | 19.80 | 0.00 | - | 57 | 57 | 54.03% |
| VRT250718P00095000 | 2024-05-17 12:16PM EDT | 95.00 | 20.05 | 18.70 | 20.80 | 0.00 | - | 10 | 16 | 53.45% |
| VRT250718P00097500 | 2024-05-17 2:03PM EDT | 97.50 | 21.60 | 20.00 | 20.80 | 0.00 | - | 6 | 17 | 51.43% |
| VRT250718P00100000 | 2024-05-17 2:04PM EDT | 100.00 | 23.10 | 21.40 | 22.00 | 0.00 | - | 8 | 28 | 50.93% |
| VRT250718P00125000 | 2024-05-10 9:35AM EDT | 125.00 | 37.90 | 37.50 | 39.20 | 0.00 | - | - | 10 | 51.74% |
