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
64.616,54 -1.025,17 (-1,56%) CMC Crypto 200
1.526,23 +37,69 (+2,53%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116C00020000 | 2024-05-15 3:00PM EDT | 20.00 | 85.13 | 79.20 | 83.90 | 0.00 | - | 2 | 19 | 98.36% |
| VRT260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 69.00 | 77.20 | 81.00 | 0.00 | - | 2 | 3 | 91.63% |
| VRT260116C00025000 | 2024-05-15 11:16AM EDT | 25.00 | 80.80 | 74.80 | 79.40 | 0.00 | - | 1 | 5 | 90.06% |
| VRT260116C00027500 | 2024-01-11 11:05AM EDT | 27.50 | 27.00 | 39.60 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRT260116C00030000 | 2024-05-16 2:43PM EDT | 30.00 | 73.12 | 70.90 | 75.30 | 0.00 | - | 1 | 13 | 86.45% |
| VRT260116C00032500 | 2024-02-08 10:34AM EDT | 32.50 | 34.80 | 40.80 | 44.50 | 0.00 | - | 4 | 3 | 0.00% |
| VRT260116C00035000 | 2024-04-30 9:34AM EDT | 35.00 | 63.74 | 67.40 | 71.00 | 0.00 | - | 1 | 128 | 83.19% |
| VRT260116C00037500 | 2024-05-03 12:32PM EDT | 37.50 | 61.25 | 65.00 | 68.90 | 0.00 | - | 2 | 29 | 79.76% |
| VRT260116C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 62.60 | 63.30 | 67.30 | 0.00 | - | 1 | 47 | 79.71% |
| VRT260116C00042500 | 2024-04-11 9:38AM EDT | 42.50 | 53.00 | 57.10 | 60.60 | 0.00 | - | 1 | 24 | 53.14% |
| VRT260116C00045000 | 2024-04-19 9:47AM EDT | 45.00 | 42.50 | 58.00 | 59.60 | 0.00 | - | 2 | 37 | 63.81% |
| VRT260116C00047500 | 2024-04-24 9:42AM EDT | 47.50 | 53.98 | 57.30 | 60.40 | 0.00 | - | 1 | 18 | 71.80% |
| VRT260116C00050000 | 2024-05-20 11:55AM EDT | 50.00 | 58.60 | 55.50 | 58.60 | 0.00 | - | 2 | 232 | 70.79% |
| VRT260116C00052500 | 2024-05-08 12:38PM EDT | 52.50 | 53.00 | 55.10 | 56.90 | 0.00 | - | 1 | 17 | 72.56% |
| VRT260116C00055000 | 2024-05-17 3:41PM EDT | 55.00 | 51.36 | 52.30 | 56.10 | 0.00 | - | 2 | 70 | 71.25% |
| VRT260116C00057500 | 2024-05-20 10:04AM EDT | 57.50 | 52.50 | 51.70 | 54.70 | 0.00 | - | 1 | 59 | 72.64% |
| VRT260116C00060000 | 2024-05-21 12:54PM EDT | 60.00 | 51.00 | 50.30 | 52.00 | -0.59 | -1.14% | 2 | 172 | 70.33% |
| VRT260116C00062500 | 2024-05-06 12:09PM EDT | 62.50 | 47.34 | 47.60 | 52.00 | 0.00 | - | 1 | 17 | 70.26% |
| VRT260116C00065000 | 2024-05-15 3:39PM EDT | 65.00 | 52.00 | 46.70 | 50.40 | 0.00 | - | 3 | 239 | 70.37% |
| VRT260116C00067500 | 2024-05-21 3:32PM EDT | 67.50 | 46.50 | 44.30 | 47.80 | +2.50 | +5.68% | 1 | 246 | 66.74% |
| VRT260116C00070000 | 2024-05-21 3:10PM EDT | 70.00 | 45.24 | 43.30 | 46.60 | +2.04 | +4.72% | 1 | 1,544 | 67.15% |
| VRT260116C00072500 | 2024-05-17 9:40AM EDT | 72.50 | 43.50 | 43.40 | 46.20 | 0.00 | - | 5 | 16 | 69.98% |
| VRT260116C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 41.40 | 40.50 | 44.90 | -1.50 | -3.50% | 1 | 67 | 67.44% |
| VRT260116C00077500 | 2024-05-15 11:14AM EDT | 77.50 | 45.00 | 39.10 | 41.80 | 0.00 | - | 6 | 115 | 64.57% |
| VRT260116C00080000 | 2024-05-21 12:51PM EDT | 80.00 | 40.40 | 39.40 | 42.30 | +0.70 | +1.76% | 3 | 497 | 68.31% |
| VRT260116C00082500 | 2024-04-26 1:32PM EDT | 82.50 | 35.00 | 38.30 | 41.20 | 0.00 | - | 1 | 48 | 68.16% |
| VRT260116C00085000 | 2024-05-16 2:27PM EDT | 85.00 | 38.40 | 35.70 | 40.40 | 0.00 | - | 1 | 140 | 66.52% |
| VRT260116C00087500 | 2024-05-14 3:59PM EDT | 87.50 | 36.30 | 35.80 | 37.70 | 0.00 | - | 2 | 6 | 65.80% |
| VRT260116C00090000 | 2024-05-21 2:20PM EDT | 90.00 | 36.20 | 33.30 | 37.60 | +0.50 | +1.40% | 2 | 331 | 65.03% |
| VRT260116C00092500 | 2024-05-21 11:15AM EDT | 92.50 | 35.06 | 32.70 | 36.70 | +0.51 | +1.48% | 10 | 36 | 65.45% |
| VRT260116C00095000 | 2024-05-20 11:04AM EDT | 95.00 | 33.08 | 32.80 | 35.50 | 0.00 | - | 1 | 103 | 66.22% |
| VRT260116C00097500 | 2024-05-21 11:04AM EDT | 97.50 | 33.00 | 30.70 | 35.30 | +0.20 | +0.61% | 30 | 43 | 65.61% |
| VRT260116C00100000 | 2024-05-21 9:30AM EDT | 100.00 | 31.92 | 30.90 | 32.30 | -0.28 | -0.87% | 3 | 272 | 64.43% |
| VRT260116C00105000 | 2024-05-20 9:36AM EDT | 105.00 | 29.63 | 28.10 | 31.70 | 0.00 | - | 1 | 234 | 64.27% |
| VRT260116C00110000 | 2024-05-21 11:47AM EDT | 110.00 | 28.50 | 27.90 | 30.70 | 0.00 | - | 5 | 51 | 66.16% |
| VRT260116C00115000 | 2024-05-21 11:35AM EDT | 115.00 | 27.30 | 26.00 | 29.30 | -1.42 | -4.94% | 1 | 22 | 65.69% |
| VRT260116C00120000 | 2024-05-16 10:02AM EDT | 120.00 | 26.59 | 24.70 | 27.80 | 0.00 | - | 1 | 103 | 65.55% |
| VRT260116C00125000 | 2024-05-20 12:23PM EDT | 125.00 | 24.22 | 22.80 | 25.70 | 0.00 | - | 11 | 184 | 64.07% |
| VRT260116C00130000 | 2024-05-15 3:29PM EDT | 130.00 | 25.53 | 21.90 | 23.80 | 0.00 | - | 1 | 114 | 63.64% |
| VRT260116C00135000 | 2024-05-20 9:50AM EDT | 135.00 | 20.90 | 20.60 | 22.40 | 0.00 | - | 1 | 25 | 63.17% |
| VRT260116C00140000 | 2024-05-21 2:17PM EDT | 140.00 | 20.55 | 18.30 | 22.80 | +0.25 | +1.23% | 2 | 43 | 63.36% |
| VRT260116C00145000 | 2024-05-21 12:55PM EDT | 145.00 | 19.45 | 17.50 | 20.10 | +0.02 | +0.10% | 1 | 291 | 61.86% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116P00020000 | 2024-05-16 9:51AM EDT | 20.00 | 0.40 | 0.15 | 1.75 | 0.00 | - | 1 | 4 | 77.83% |
| VRT260116P00022500 | 2024-03-07 12:21PM EDT | 22.50 | 1.05 | 0.50 | 2.05 | 0.00 | - | 1 | 7 | 77.10% |
| VRT260116P00025000 | 2024-03-18 9:39AM EDT | 25.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 5 | 5 | 67.55% |
| VRT260116P00027500 | 2024-04-16 9:49AM EDT | 27.50 | 1.70 | 0.25 | 1.15 | 0.00 | - | 5 | 8 | 58.89% |
| VRT260116P00030000 | 2024-05-21 12:56PM EDT | 30.00 | 1.15 | 0.55 | 2.10 | 0.00 | - | 3 | 104 | 63.33% |
| VRT260116P00032500 | 2024-04-16 9:49AM EDT | 32.50 | 2.25 | 1.05 | 1.55 | 0.00 | - | 7 | 19 | 59.12% |
| VRT260116P00035000 | 2024-05-16 12:31PM EDT | 35.00 | 1.70 | 1.50 | 2.45 | 0.00 | - | 1 | 44 | 61.73% |
| VRT260116P00037500 | 2024-03-12 2:55PM EDT | 37.50 | 3.90 | 2.65 | 3.00 | 0.00 | - | 2 | 9 | 64.36% |
| VRT260116P00040000 | 2024-04-22 9:44AM EDT | 40.00 | 4.15 | 2.20 | 2.60 | 0.00 | - | 1 | 13 | 57.74% |
| VRT260116P00042500 | 2024-03-11 9:30AM EDT | 42.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 28 | 11 | 12.50% |
| VRT260116P00045000 | 2024-05-16 2:51PM EDT | 45.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 10 | 32 | 56.59% |
| VRT260116P00047500 | 2024-05-15 11:39AM EDT | 47.50 | 3.56 | 3.40 | 4.10 | 0.00 | - | 28 | 35 | 55.74% |
| VRT260116P00050000 | 2024-05-13 12:31PM EDT | 50.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | 40 | 113 | 55.69% |
| VRT260116P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 5.40 | 4.70 | 5.30 | 0.00 | - | 1 | 11 | 55.19% |
| VRT260116P00055000 | 2024-05-15 10:21AM EDT | 55.00 | 5.09 | 5.30 | 6.00 | 0.00 | - | 10 | 24 | 54.72% |
| VRT260116P00057500 | 2024-05-02 10:15AM EDT | 57.50 | 7.80 | 6.00 | 6.70 | 0.00 | - | - | 2 | 54.31% |
| VRT260116P00060000 | 2024-05-21 11:36AM EDT | 60.00 | 7.00 | 6.80 | 7.50 | -0.50 | -6.67% | 23 | 53 | 54.09% |
| VRT260116P00062500 | 2024-05-03 12:18PM EDT | 62.50 | 8.50 | 6.30 | 8.30 | 0.00 | - | 1 | 33 | 51.57% |
| VRT260116P00065000 | 2024-05-17 1:15PM EDT | 65.00 | 9.30 | 8.50 | 9.20 | 0.00 | - | 1 | 36 | 53.52% |
| VRT260116P00067500 | 2024-05-17 10:45AM EDT | 67.50 | 10.00 | 9.40 | 10.10 | 0.00 | - | 1 | 16 | 53.19% |
| VRT260116P00070000 | 2024-05-16 10:26AM EDT | 70.00 | 10.50 | 9.40 | 11.00 | 0.00 | - | 3 | 37 | 51.47% |
| VRT260116P00072500 | 2024-05-06 11:41AM EDT | 72.50 | 12.20 | 10.40 | 12.00 | 0.00 | - | 1 | 2 | 51.25% |
| VRT260116P00075000 | 2024-05-20 10:46AM EDT | 75.00 | 12.90 | 11.30 | 13.10 | 0.00 | - | 122 | 133 | 50.90% |
| VRT260116P00077500 | 2024-05-06 11:40AM EDT | 77.50 | 14.40 | 13.50 | 14.20 | 0.00 | - | 1 | 10 | 52.09% |
| VRT260116P00080000 | 2024-05-20 3:40PM EDT | 80.00 | 14.90 | 14.20 | 15.40 | 0.00 | - | 2 | 22 | 51.38% |
| VRT260116P00082500 | 2024-05-03 10:45AM EDT | 82.50 | 16.30 | 15.70 | 16.60 | -1.20 | -6.86% | 1 | 24 | 51.54% |
| VRT260116P00085000 | 2024-05-20 10:33AM EDT | 85.00 | 17.50 | 16.20 | 18.90 | 0.00 | - | 1 | 48 | 51.72% |
| VRT260116P00087500 | 2024-05-14 1:41PM EDT | 87.50 | 19.05 | 17.10 | 18.90 | 0.00 | - | 1 | 17 | 51.66% |
| VRT260116P00090000 | 2024-05-15 3:30PM EDT | 90.00 | 18.56 | 18.90 | 20.30 | 0.00 | - | 2 | 28 | 50.09% |
| VRT260116P00092500 | 2024-04-08 3:39PM EDT | 92.50 | 27.14 | 21.50 | 22.30 | 0.00 | - | - | 3 | 51.94% |
| VRT260116P00095000 | 2024-05-17 1:20PM EDT | 95.00 | 24.70 | 21.20 | 23.00 | 0.00 | - | 10 | 25 | 51.10% |
| VRT260116P00097500 | 2024-05-20 1:48PM EDT | 97.50 | 23.70 | 22.80 | 24.40 | 0.00 | - | 1 | 21 | 50.83% |
| VRT260116P00100000 | 2024-05-20 11:29AM EDT | 100.00 | 25.43 | 24.60 | 27.50 | 0.00 | - | 1 | 9 | 51.01% |
| VRT260116P00105000 | 2024-04-30 10:01AM EDT | 105.00 | 29.83 | 27.10 | 28.90 | 0.00 | - | - | 5 | 50.23% |
| VRT260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 31.00 | 30.80 | 32.00 | 0.00 | - | 1 | 1 | 49.70% |
| VRT260116P00115000 | 2024-05-16 2:19PM EDT | 115.00 | 34.50 | 33.10 | 35.20 | 0.00 | - | - | 1 | 49.13% |
| VRT260116P00120000 | 2024-04-24 1:34PM EDT | 120.00 | 44.63 | 35.60 | 38.60 | 0.00 | - | - | 2 | 48.74% |
| VRT260116P00125000 | 2024-05-15 1:12PM EDT | 125.00 | 40.15 | 39.50 | 42.00 | 0.00 | - | 1 | 1 | 48.12% |
| VRT260116P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 47.30 | 44.00 | 45.70 | 0.00 | - | 1 | 4 | 47.90% |
| VRT260116P00140000 | 2024-05-13 9:48AM EDT | 140.00 | 54.20 | 51.70 | 53.30 | 0.00 | - | 10 | 50 | 47.28% |
