Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
17.769,73 -0,29 (-0,00%) Euro Stoxx 50
4.933,32 +19,19 (+0,39%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.393,80 +5,40 (+0,23%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
57.718,44 -1.315,86 (-2,23%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240419C00032500 | 2024-03-12 10:38AM EDT | 32.50 | 38.10 | 52.40 | 53.20 | 0.00 | - | 1 | 1 | 1,212.70% |
| VRT240419C00035000 | 2024-04-16 10:13AM EDT | 35.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240419C00037500 | 2024-03-08 12:57PM EDT | 37.50 | 33.60 | 46.40 | 48.60 | 0.00 | - | 1 | 1 | 1,020.12% |
| VRT240419C00040000 | 2024-04-04 3:30PM EDT | 40.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240419C00042500 | 2024-04-08 2:58PM EDT | 42.50 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240419C00045000 | 2024-04-04 1:05PM EDT | 45.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240419C00047500 | 2024-04-12 10:53AM EDT | 47.50 | 36.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240419C00050000 | 2024-04-16 12:28PM EDT | 50.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VRT240419C00052500 | 2024-03-19 3:59PM EDT | 52.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240419C00055000 | 2024-04-16 2:50PM EDT | 55.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT240419C00057500 | 2024-04-17 2:38PM EDT | 57.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240419C00060000 | 2024-04-17 9:42AM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00062500 | 2024-04-17 10:29AM EDT | 62.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00063000 | 2024-04-16 1:25PM EDT | 63.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00065000 | 2024-04-17 3:01PM EDT | 65.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VRT240419C00066000 | 2024-04-09 12:06PM EDT | 66.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240419C00067000 | 2024-04-10 11:47AM EDT | 67.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240419C00067500 | 2024-04-16 3:36PM EDT | 67.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240419C00068000 | 2024-04-08 3:15PM EDT | 68.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240419C00069000 | 2024-04-09 9:38AM EDT | 69.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00070000 | 2024-04-17 2:41PM EDT | 70.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT240419C00071000 | 2024-03-28 12:33PM EDT | 71.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240419C00072000 | 2024-04-11 9:52AM EDT | 72.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00072500 | 2024-04-15 11:42AM EDT | 72.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00073000 | 2024-04-12 3:38PM EDT | 73.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VRT240419C00074000 | 2024-04-15 3:03PM EDT | 74.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240419C00075000 | 2024-04-17 3:26PM EDT | 75.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VRT240419C00076000 | 2024-04-17 10:43AM EDT | 76.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240419C00077000 | 2024-04-17 3:02PM EDT | 77.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240419C00077500 | 2024-04-17 3:38PM EDT | 77.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VRT240419C00078000 | 2024-04-17 2:20PM EDT | 78.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240419C00079000 | 2024-04-17 3:52PM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240419C00080000 | 2024-04-17 3:57PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| VRT240419C00081000 | 2024-04-17 3:06PM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VRT240419C00082000 | 2024-04-17 3:38PM EDT | 82.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| VRT240419C00082500 | 2024-04-17 3:58PM EDT | 82.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| VRT240419C00083000 | 2024-04-17 3:52PM EDT | 83.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| VRT240419C00084000 | 2024-04-17 3:55PM EDT | 84.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,058 | 0 | 12.50% |
| VRT240419C00085000 | 2024-04-17 3:55PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 12.50% |
| VRT240419C00086000 | 2024-04-17 3:53PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| VRT240419C00087000 | 2024-04-17 3:59PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 25.00% |
| VRT240419C00088000 | 2024-04-17 3:55PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| VRT240419C00089000 | 2024-04-17 3:45PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| VRT240419C00090000 | 2024-04-17 3:54PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 25.00% |
| VRT240419C00091000 | 2024-04-17 3:39PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VRT240419C00092500 | 2024-04-17 10:52AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| VRT240419C00094000 | 2024-04-16 10:49AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240419C00095000 | 2024-04-17 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VRT240419C00096000 | 2024-04-15 11:07AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| VRT240419C00097000 | 2024-04-17 3:46PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VRT240419C00098000 | 2024-04-15 10:04AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VRT240419C00099000 | 2024-04-10 11:17AM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240419C00100000 | 2024-04-17 9:43AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419C00102000 | 2024-04-12 2:24PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VRT240419C00105000 | 2024-04-11 10:29AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| VRT240419C00110000 | 2024-04-11 2:36PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VRT240419C00115000 | 2024-04-05 2:04PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VRT240419C00120000 | 2024-03-26 11:15AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240419C00125000 | 2024-03-26 2:12PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240419P00035000 | 2024-03-18 9:32AM EDT | 35.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 16 | 636.72% |
| VRT240419P00040000 | 2024-02-21 11:50AM EDT | 40.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | - | 8 | 567.19% |
| VRT240419P00042500 | 2024-03-08 2:32PM EDT | 42.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 346.88% |
| VRT240419P00045000 | 2024-04-10 11:41AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00047500 | 2024-03-14 9:45AM EDT | 47.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 11 | 255 | 410.94% |
| VRT240419P00050000 | 2024-04-02 12:33PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VRT240419P00052500 | 2024-04-04 2:10PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240419P00055000 | 2024-04-09 9:36AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240419P00057500 | 2024-04-12 1:06PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| VRT240419P00060000 | 2024-04-17 12:43PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00062500 | 2024-04-17 10:28AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00063000 | 2024-04-02 3:43PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00064000 | 2024-04-09 1:54PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240419P00065000 | 2024-04-16 3:59PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240419P00066000 | 2024-04-16 11:25AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00067000 | 2024-04-10 11:09AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRT240419P00067500 | 2024-04-15 10:33AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00068000 | 2024-04-16 1:47PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VRT240419P00069000 | 2024-04-15 11:21AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240419P00070000 | 2024-04-17 12:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| VRT240419P00071000 | 2024-04-17 9:37AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VRT240419P00072000 | 2024-04-16 9:45AM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240419P00072500 | 2024-04-17 3:44PM EDT | 72.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VRT240419P00073000 | 2024-04-17 9:47AM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VRT240419P00074000 | 2024-04-17 9:37AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VRT240419P00075000 | 2024-04-17 2:32PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| VRT240419P00076000 | 2024-04-17 3:49PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| VRT240419P00077000 | 2024-04-17 3:44PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| VRT240419P00077500 | 2024-04-17 12:54PM EDT | 77.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VRT240419P00078000 | 2024-04-17 3:04PM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 12.50% |
| VRT240419P00079000 | 2024-04-17 3:46PM EDT | 79.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VRT240419P00080000 | 2024-04-17 3:54PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,740 | 0 | 6.25% |
| VRT240419P00081000 | 2024-04-17 3:54PM EDT | 81.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| VRT240419P00082000 | 2024-04-17 3:45PM EDT | 82.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| VRT240419P00082500 | 2024-04-17 3:10PM EDT | 82.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| VRT240419P00083000 | 2024-04-17 3:37PM EDT | 83.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| VRT240419P00084000 | 2024-04-17 12:02PM EDT | 84.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| VRT240419P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VRT240419P00086000 | 2024-04-17 11:40AM EDT | 86.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240419P00087000 | 2024-04-15 3:06PM EDT | 87.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRT240419P00088000 | 2024-04-15 11:07AM EDT | 88.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VRT240419P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240419P00091000 | 2024-04-15 10:12AM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
