Italia markets close in 1 hour 42 minutes
FTSE MIB
34.723,38 +384,06 (+1,12%) Dow Jones
39.561,05 +173,29 (+0,44%) Nasdaq
16.430,01 +83,75 (+0,51%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,79 +0,53 (+0,67%) Bitcoin EUR
58.376,02 +1.827,73 (+3,23%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-05-07 11:02AM EDT | 40.00 | 56.90 | 57.70 | 60.60 | 0.00 | - | 2 | 5 | 890.63% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 52.60 | 56.70 | 0.00 | - | - | 4 | 950.00% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 48.30 | 50.60 | 0.00 | - | 1 | 0 | 787.89% |
| VRT240510C00060000 | 2024-05-08 3:34PM EDT | 60.00 | 37.32 | 38.30 | 40.60 | 0.00 | - | - | 11 | 603.13% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 32.30 | 36.70 | 0.00 | - | 3 | 1 | 530.86% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 28.30 | 30.60 | 0.00 | - | 3 | 3 | 444.53% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 27.30 | 29.60 | 0.00 | - | 6 | 6 | 429.69% |
| VRT240510C00072000 | 2024-05-09 9:45AM EDT | 72.00 | 24.00 | 26.30 | 28.60 | 0.00 | - | 1 | 34 | 414.84% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 25.30 | 27.40 | 0.00 | - | 3 | 2 | 383.20% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 24.50 | 26.60 | 0.00 | - | 3 | 5 | 400.98% |
| VRT240510C00075000 | 2024-05-07 2:40PM EDT | 75.00 | 20.90 | 23.30 | 25.60 | 0.00 | - | 5 | 94 | 371.48% |
| VRT240510C00076000 | 2024-04-26 2:31PM EDT | 76.00 | 18.11 | 22.90 | 25.30 | 0.00 | - | 3 | 8 | 437.89% |
| VRT240510C00077000 | 2024-05-07 1:59PM EDT | 77.00 | 19.60 | 21.60 | 24.00 | 0.00 | - | 1 | 3 | 388.67% |
| VRT240510C00078000 | 2024-05-06 9:57AM EDT | 78.00 | 18.75 | 20.10 | 22.80 | 0.00 | - | 3 | 15 | 329.30% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 19.00 | 21.00 | 0.00 | - | 3 | 7 | 232.03% |
| VRT240510C00080000 | 2024-05-09 2:30PM EDT | 80.00 | 18.30 | 18.90 | 20.30 | 0.00 | - | 2 | 53 | 320.70% |
| VRT240510C00081000 | 2024-05-03 11:03AM EDT | 81.00 | 12.90 | 17.80 | 19.20 | 0.00 | - | 1 | 19 | 294.34% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 16.00 | 17.90 | 0.00 | - | 1 | 39 | 183.59% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 14.60 | 17.60 | 0.00 | - | 1 | 26 | 209.77% |
| VRT240510C00084000 | 2024-05-08 3:53PM EDT | 84.00 | 13.40 | 14.80 | 17.30 | 0.00 | - | 4 | 62 | 307.03% |
| VRT240510C00085000 | 2024-05-07 3:10PM EDT | 85.00 | 11.02 | 14.00 | 15.00 | 0.00 | - | 1 | 136 | 239.26% |
| VRT240510C00086000 | 2024-05-09 3:14PM EDT | 86.00 | 12.00 | 11.90 | 14.30 | 0.00 | - | 3 | 38 | 175.00% |
| VRT240510C00087000 | 2024-05-09 1:57PM EDT | 87.00 | 10.75 | 10.60 | 13.60 | 0.00 | - | 1 | 114 | 163.28% |
| VRT240510C00088000 | 2024-05-09 1:13PM EDT | 88.00 | 10.31 | 10.30 | 12.10 | 0.00 | - | 20 | 59 | 165.63% |
| VRT240510C00089000 | 2024-05-07 3:53PM EDT | 89.00 | 6.57 | 9.60 | 11.70 | 0.00 | - | 16 | 161 | 197.85% |
| VRT240510C00090000 | 2024-05-09 3:42PM EDT | 90.00 | 8.27 | 8.10 | 9.70 | 0.00 | - | 45 | 323 | 89.06% |
| VRT240510C00091000 | 2024-05-09 3:40PM EDT | 91.00 | 7.29 | 7.40 | 9.60 | 0.00 | - | 10 | 182 | 156.64% |
| VRT240510C00092000 | 2024-05-10 9:30AM EDT | 92.00 | 8.17 | 6.60 | 8.70 | +1.77 | +27.66% | 3 | 780 | 154.30% |
| VRT240510C00093000 | 2024-05-09 2:12PM EDT | 93.00 | 4.95 | 5.30 | 7.90 | 0.00 | - | 3 | 398 | 135.74% |
| VRT240510C00094000 | 2024-05-10 9:31AM EDT | 94.00 | 5.95 | 5.10 | 5.70 | +1.75 | +41.67% | 6 | 408 | 106.54% |
| VRT240510C00095000 | 2024-05-10 9:31AM EDT | 95.00 | 5.00 | 4.30 | 4.90 | +1.70 | +51.52% | 31 | 1,188 | 105.47% |
| VRT240510C00096000 | 2024-05-10 9:30AM EDT | 96.00 | 3.10 | 2.70 | 4.50 | +0.73 | +30.80% | 2 | 520 | 89.45% |
| VRT240510C00097000 | 2024-05-10 9:31AM EDT | 97.00 | 3.10 | 2.20 | 3.30 | +1.54 | +117.56% | 27 | 697 | 80.86% |
| VRT240510C00098000 | 2024-05-10 9:31AM EDT | 98.00 | 2.20 | 1.60 | 2.10 | +1.25 | +208.33% | 21 | 592 | 66.89% |
| VRT240510C00099000 | 2024-05-10 9:31AM EDT | 99.00 | 1.25 | 1.10 | 1.30 | +0.60 | +85.71% | 56 | 437 | 61.33% |
| VRT240510C00100000 | 2024-05-10 9:33AM EDT | 100.00 | 0.50 | 0.35 | 0.60 | +0.15 | +42.86% | 1,395 | 7,060 | 51.66% |
| VRT240510C00101000 | 2024-05-10 9:31AM EDT | 101.00 | 0.50 | 0.10 | 0.50 | +0.30 | +150.00% | 20 | 453 | 62.21% |
| VRT240510C00102000 | 2024-05-09 3:34PM EDT | 102.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 79 | 235 | 50.00% |
| VRT240510C00103000 | 2024-05-09 3:10PM EDT | 103.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 73 | 54.88% |
| VRT240510C00104000 | 2024-05-08 11:02AM EDT | 104.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 77 | 79.10% |
| VRT240510C00105000 | 2024-05-09 10:29AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 341 | 103.91% |
| VRT240510C00106000 | 2024-05-09 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| VRT240510C00107000 | 2024-05-07 9:42AM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 19 | 125.39% |
| VRT240510C00108000 | 2024-05-09 1:35PM EDT | 108.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 135.55% |
| VRT240510C00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.23 | 0.00 | 0.00 | +0.22 | +104.76% | 2 | 738 | 50.00% |
| VRT240510C00111000 | 2024-05-06 10:31AM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 164.65% |
| VRT240510C00112000 | 2024-05-08 10:39AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 174.02% |
| VRT240510C00115000 | 2024-05-08 10:47AM EDT | 115.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 200.59% |
| VRT240510C00118000 | 2024-05-07 9:34AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 14 | 225.59% |
| VRT240510C00119000 | 2024-05-07 9:37AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 380 | 50.00% |
| VRT240510C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 316 | 50.00% |
| VRT240510C00121000 | 2024-05-07 9:37AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| VRT240510C00123000 | 2024-05-06 1:42PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| VRT240510C00126000 | 2024-05-06 1:41PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510P00055000 | 2024-04-19 10:23AM EDT | 55.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 792.97% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 333 | 551.56% |
| VRT240510P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 475.00% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 460.55% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 446.09% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 17 | 506.25% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 1 | 32 | 490.04% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 389.84% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 8 | 237 | 505.66% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| VRT240510P00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 31 | 430.47% |
| VRT240510P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 335.94% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 322.66% |
| VRT240510P00077000 | 2024-05-07 10:29AM EDT | 77.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 34 | 53 | 423.44% |
| VRT240510P00078000 | 2024-05-07 10:40AM EDT | 78.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 120 | 344.92% |
| VRT240510P00079000 | 2024-05-06 3:48PM EDT | 79.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 79 | 354.49% |
| VRT240510P00080000 | 2024-05-09 1:32PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 408 | 271.09% |
| VRT240510P00081000 | 2024-05-07 11:51AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 516 | 258.20% |
| VRT240510P00082000 | 2024-05-07 11:30AM EDT | 82.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 21 | 316 | 245.70% |
| VRT240510P00083000 | 2024-05-08 10:37AM EDT | 83.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 1,841 | 221.29% |
| VRT240510P00084000 | 2024-05-09 2:54PM EDT | 84.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 81 | 220.31% |
| VRT240510P00085000 | 2024-05-09 1:41PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 302 | 207.81% |
| VRT240510P00086000 | 2024-05-09 9:30AM EDT | 86.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 195.51% |
| VRT240510P00087000 | 2024-05-09 11:41AM EDT | 87.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 185 | 183.01% |
| VRT240510P00088000 | 2024-05-09 9:57AM EDT | 88.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 586 | 142.19% |
| VRT240510P00089000 | 2024-05-09 1:41PM EDT | 89.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 184 | 158.01% |
| VRT240510P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | +0.24 | +114.29% | 1 | 1,337 | 50.00% |
| VRT240510P00091000 | 2024-05-09 2:10PM EDT | 91.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 81 | 1,893 | 132.81% |
| VRT240510P00092000 | 2024-05-09 3:11PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 494 | 119.92% |
| VRT240510P00093000 | 2024-05-10 9:30AM EDT | 93.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 892 | 71.09% |
| VRT240510P00094000 | 2024-05-10 9:30AM EDT | 94.00 | 0.05 | 0.05 | 0.40 | -0.07 | -58.33% | 2 | 505 | 80.08% |
| VRT240510P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 0.10 | 0.05 | 0.60 | -0.07 | -41.18% | 5 | 1,467 | 76.37% |
| VRT240510P00096000 | 2024-05-10 9:30AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | -0.20 | -40.00% | 5 | 316 | 12.50% |
| VRT240510P00097000 | 2024-05-10 9:30AM EDT | 97.00 | 0.43 | 0.15 | 0.25 | -0.15 | -25.86% | 3 | 223 | 43.36% |
| VRT240510P00098000 | 2024-05-10 9:30AM EDT | 98.00 | 0.32 | 0.20 | 0.70 | -0.68 | -68.00% | 250 | 306 | 52.44% |
| VRT240510P00099000 | 2024-05-09 1:42PM EDT | 99.00 | 1.66 | 0.45 | 0.65 | 0.00 | - | 3 | 71 | 28.03% |
| VRT240510P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.96 | 0.55 | 1.30 | -1.70 | -63.91% | 1 | 56 | 26.95% |
| VRT240510P00101000 | 2024-05-07 2:51PM EDT | 101.00 | 5.60 | 1.40 | 2.15 | 0.00 | - | 1 | 1 | 22.27% |
| VRT240510P00102000 | 2024-05-10 9:30AM EDT | 102.00 | 2.83 | 2.30 | 3.10 | -0.97 | -25.53% | 2 | 5 | 0.00% |
| VRT240510P00103000 | 2024-05-07 3:53PM EDT | 103.00 | 7.80 | 2.90 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| VRT240510P00104000 | 2024-05-09 9:45AM EDT | 104.00 | 8.30 | 3.00 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240510P00105000 | 2024-05-09 1:27PM EDT | 105.00 | 7.20 | 4.60 | 6.50 | 0.00 | - | 40 | 24 | 103.13% |
| VRT240510P00110000 | 2024-05-08 2:41PM EDT | 110.00 | 13.81 | 8.50 | 10.60 | 0.00 | - | 14 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.