Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.679,28 -89,68 (-0,48%) Euro Stoxx 50
5.037,51 -36,83 (-0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.424,10 -14,40 (-0,59%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.581,38 +3.837,44 (+6,22%)
Vertiv Holdings Co (VRT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524C00045000 | 2024-04-19 9:36AM EDT | 45.00 | 35.20 | 51.00 | 53.10 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240524C00050000 | 2024-05-20 2:41PM EDT | 50.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240524C00055000 | 2024-05-17 3:21PM EDT | 55.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 116 | 116 | 0.00% |
| VRT240524C00060000 | 2024-05-20 3:16PM EDT | 60.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| VRT240524C00065000 | 2024-05-15 11:50AM EDT | 65.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VRT240524C00070000 | 2024-05-03 11:05AM EDT | 70.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| VRT240524C00071000 | 2024-05-06 1:43PM EDT | 71.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00073000 | 2024-04-24 9:33AM EDT | 73.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00074000 | 2024-04-17 12:46PM EDT | 74.00 | 11.12 | 22.50 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00075000 | 2024-05-10 9:36AM EDT | 75.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRT240524C00076000 | 2024-05-17 10:06AM EDT | 76.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00077000 | 2024-05-01 2:38PM EDT | 77.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240524C00078000 | 2024-05-10 3:33PM EDT | 78.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| VRT240524C00079000 | 2024-05-17 3:05PM EDT | 79.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| VRT240524C00080000 | 2024-05-20 11:04AM EDT | 80.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| VRT240524C00081000 | 2024-05-20 10:45AM EDT | 81.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| VRT240524C00082000 | 2024-05-20 2:01PM EDT | 82.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| VRT240524C00083000 | 2024-05-16 11:13AM EDT | 83.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| VRT240524C00084000 | 2024-05-17 11:28AM EDT | 84.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VRT240524C00085000 | 2024-05-20 11:43AM EDT | 85.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 44 | 57 | 0.00% |
| VRT240524C00086000 | 2024-05-15 10:38AM EDT | 86.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 0.00% |
| VRT240524C00087000 | 2024-05-15 9:50AM EDT | 87.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| VRT240524C00088000 | 2024-05-06 9:33AM EDT | 88.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VRT240524C00089000 | 2024-05-20 9:32AM EDT | 89.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| VRT240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 204 | 0.00% |
| VRT240524C00091000 | 2024-05-20 12:57PM EDT | 91.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| VRT240524C00092000 | 2024-05-17 3:23PM EDT | 92.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 122 | 165 | 0.00% |
| VRT240524C00093000 | 2024-05-20 9:35AM EDT | 93.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| VRT240524C00094000 | 2024-05-20 12:15PM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 0.00% |
| VRT240524C00095000 | 2024-05-20 12:20PM EDT | 95.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 117 | 246 | 0.00% |
| VRT240524C00096000 | 2024-05-20 3:56PM EDT | 96.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 265 | 217 | 0.00% |
| VRT240524C00097000 | 2024-05-20 3:45PM EDT | 97.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 277 | 1,210 | 0.00% |
| VRT240524C00098000 | 2024-05-20 3:40PM EDT | 98.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 282 | 313 | 0.00% |
| VRT240524C00099000 | 2024-05-20 3:59PM EDT | 99.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 982 | 648 | 0.00% |
| VRT240524C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,929 | 2,425 | 1.56% |
| VRT240524C00101000 | 2024-05-20 3:59PM EDT | 101.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 256 | 368 | 3.13% |
| VRT240524C00102000 | 2024-05-20 3:59PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 799 | 879 | 6.25% |
| VRT240524C00103000 | 2024-05-20 3:59PM EDT | 103.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 307 | 2,288 | 6.25% |
| VRT240524C00104000 | 2024-05-20 3:52PM EDT | 104.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,215 | 1,349 | 12.50% |
| VRT240524C00105000 | 2024-05-20 3:59PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,038 | 1,650 | 12.50% |
| VRT240524C00106000 | 2024-05-20 3:06PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 386 | 487 | 12.50% |
| VRT240524C00107000 | 2024-05-20 3:53PM EDT | 107.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 365 | 12.50% |
| VRT240524C00108000 | 2024-05-20 3:46PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 387 | 422 | 25.00% |
| VRT240524C00109000 | 2024-05-20 3:27PM EDT | 109.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 176 | 126 | 25.00% |
| VRT240524C00110000 | 2024-05-20 3:54PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 385 | 1,675 | 25.00% |
| VRT240524C00111000 | 2024-05-20 3:39PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| VRT240524C00112000 | 2024-05-20 12:53PM EDT | 112.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 48 | 153 | 25.00% |
| VRT240524C00113000 | 2024-05-20 12:59PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 131 | 25.00% |
| VRT240524C00114000 | 2024-05-20 3:16PM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 25.00% |
| VRT240524C00115000 | 2024-05-20 12:09PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 452 | 25.00% |
| VRT240524C00116000 | 2024-05-20 12:09PM EDT | 116.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| VRT240524C00117000 | 2024-05-15 3:54PM EDT | 117.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 88 | 25.00% |
| VRT240524C00118000 | 2024-05-16 12:00PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| VRT240524C00119000 | 2024-05-17 2:43PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| VRT240524C00120000 | 2024-05-20 1:12PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 2,124 | 50.00% |
| VRT240524C00121000 | 2024-05-15 3:59PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| VRT240524C00123000 | 2024-05-20 10:52AM EDT | 123.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| VRT240524C00125000 | 2024-05-15 3:54PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VRT240524C00126000 | 2024-05-16 3:46PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VRT240524C00130000 | 2024-05-16 9:57AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| VRT240524C00133000 | 2024-05-20 1:50PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,358 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524P00055000 | 2024-05-20 9:57AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| VRT240524P00060000 | 2024-04-19 1:55PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| VRT240524P00065000 | 2024-05-16 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 50.00% |
| VRT240524P00066000 | 2024-05-13 12:06PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VRT240524P00070000 | 2024-05-15 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| VRT240524P00071000 | 2024-05-15 10:02AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 50.00% |
| VRT240524P00072000 | 2024-05-15 10:19AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| VRT240524P00073000 | 2024-05-16 2:21PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 50.00% |
| VRT240524P00074000 | 2024-05-16 12:25PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 50.00% |
| VRT240524P00075000 | 2024-05-16 12:55PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| VRT240524P00076000 | 2024-05-15 11:51AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 100 | 50.00% |
| VRT240524P00077000 | 2024-05-20 2:08PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| VRT240524P00078000 | 2024-05-16 2:21PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 50.00% |
| VRT240524P00079000 | 2024-05-17 2:06PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 50.00% |
| VRT240524P00080000 | 2024-05-20 1:42PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 322 | 50.00% |
| VRT240524P00081000 | 2024-05-17 3:12PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 50.00% |
| VRT240524P00082000 | 2024-05-20 3:34PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 50.00% |
| VRT240524P00083000 | 2024-05-20 3:26PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| VRT240524P00084000 | 2024-05-20 11:20AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 50.00% |
| VRT240524P00085000 | 2024-05-20 12:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 102 | 25.00% |
| VRT240524P00086000 | 2024-05-20 1:43PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 25.00% |
| VRT240524P00087000 | 2024-05-20 3:38PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 25.00% |
| VRT240524P00088000 | 2024-05-20 3:38PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,183 | 740 | 25.00% |
| VRT240524P00089000 | 2024-05-20 3:50PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 161 | 25.00% |
| VRT240524P00090000 | 2024-05-20 3:32PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 367 | 25.00% |
| VRT240524P00091000 | 2024-05-20 1:33PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 181 | 25.00% |
| VRT240524P00092000 | 2024-05-20 3:46PM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,102 | 3,686 | 12.50% |
| VRT240524P00093000 | 2024-05-20 3:59PM EDT | 93.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 147 | 493 | 12.50% |
| VRT240524P00094000 | 2024-05-20 3:56PM EDT | 94.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 112 | 1,956 | 12.50% |
| VRT240524P00095000 | 2024-05-20 3:55PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 784 | 2,611 | 12.50% |
| VRT240524P00096000 | 2024-05-20 3:30PM EDT | 96.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 49 | 761 | 6.25% |
| VRT240524P00097000 | 2024-05-20 3:50PM EDT | 97.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 169 | 1,596 | 6.25% |
| VRT240524P00098000 | 2024-05-20 3:56PM EDT | 98.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 229 | 528 | 3.13% |
| VRT240524P00099000 | 2024-05-20 3:51PM EDT | 99.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 153 | 324 | 0.78% |
| VRT240524P00100000 | 2024-05-20 3:55PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 267 | 2,119 | 0.00% |
| VRT240524P00101000 | 2024-05-20 1:49PM EDT | 101.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 106 | 338 | 0.00% |
| VRT240524P00102000 | 2024-05-20 1:01PM EDT | 102.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| VRT240524P00103000 | 2024-05-20 1:49PM EDT | 103.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| VRT240524P00104000 | 2024-05-20 10:53AM EDT | 104.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| VRT240524P00105000 | 2024-05-17 2:19PM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| VRT240524P00107000 | 2024-05-20 10:18AM EDT | 107.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240524P00110000 | 2024-05-20 12:28PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| VRT240524P00112000 | 2024-05-15 1:00PM EDT | 112.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
