Marchés français ouverture 5 h 55 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 670,13 +652,11 (+1,10 %)
Gartner, Inc. (IT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00390000 | 2024-04-30 9:38AM EDT | 390.00 | 61.60 | 37.70 | 42.00 | +61.60 | - | - | 1 | 52.89% |
| IT240517C00400000 | 2024-04-30 10:14AM EDT | 400.00 | 26.00 | 29.00 | 32.50 | +26.00 | - | - | 0 | 45.61% |
| IT240517C00410000 | 2024-05-02 1:20PM EDT | 410.00 | 14.01 | 19.50 | 21.50 | +14.01 | - | - | 18 | 30.92% |
| IT240517C00420000 | 2024-05-03 1:54PM EDT | 420.00 | 12.50 | 12.10 | 13.10 | +12.50 | - | 6 | 43 | 26.24% |
| IT240517C00430000 | 2024-05-03 1:54PM EDT | 430.00 | 6.65 | 5.90 | 6.60 | +3.35 | +101.52% | 4 | 25 | 23.38% |
| IT240517C00440000 | 2024-05-03 11:58AM EDT | 440.00 | 3.20 | 2.35 | 2.90 | +3.20 | - | 1 | 56 | 22.91% |
| IT240517C00450000 | 2024-05-03 10:23AM EDT | 450.00 | 1.30 | 0.90 | 3.80 | -0.20 | -13.33% | 2 | 29 | 36.04% |
| IT240517C00460000 | 2024-04-30 11:10AM EDT | 460.00 | 1.25 | 0.20 | 2.50 | 0.00 | - | 15 | 18 | 38.37% |
| IT240517C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 1.03 | 0.40 | 5.00 | 0.00 | - | 3 | 53 | 58.23% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 52.03% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 58.51% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 235 | 64.67% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 70.57% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.22% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 81.68% |
| IT240517C00540000 | 2024-04-30 1:33PM EDT | 540.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 86.94% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 101.71% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 73.44% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.62% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 85.55% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 87.89% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 93.07% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.95% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 56.26% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 45.73% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.10 | 4.60 | 0.00 | - | 8 | 11 | 49.04% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.55 | 1.50 | 0.00 | - | 2 | 11 | 24.23% |
| IT240517P00420000 | 2024-05-02 1:20PM EDT | 420.00 | 6.68 | 2.30 | 3.10 | 0.00 | - | 217 | 213 | 21.28% |
| IT240517P00430000 | 2024-05-02 1:20PM EDT | 430.00 | 12.67 | 6.00 | 7.00 | 0.00 | - | 1 | 22 | 20.28% |
| IT240517P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 23.30 | 10.50 | 13.90 | 0.00 | - | 96 | 802 | 21.50% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 19.00 | 23.00 | 0.00 | - | 4 | 14 | 26.10% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 29.00 | 32.50 | 0.00 | - | 3 | 0 | 30.27% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 39.00 | 42.50 | 0.00 | - | 11 | 2 | 36.77% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 49.00 | 53.50 | 0.00 | - | 2 | 1 | 50.37% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 59.00 | 63.50 | 0.00 | - | 8 | 19 | 56.73% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 62.79% |
| IT240517P00520000 | 2024-04-30 9:45AM EDT | 520.00 | 88.60 | 89.00 | 93.50 | +88.60 | - | - | 0 | 74.16% |
| IT240517P00530000 | 2024-04-30 9:45AM EDT | 530.00 | 98.30 | 99.00 | 103.50 | +98.30 | - | - | 0 | 79.52% |
| IT240517P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 220.50 | 228.70 | 233.50 | +220.50 | - | - | 0 | 136.43% |
