La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 908,50 -1 228,71 (-2,04 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-03-14 11:24AM EDT | 430.00 | 56.70 | 42.20 | 45.30 | 0.00 | - | 1 | 1 | 79.87% |
| IT240517C00450000 | 2024-04-22 10:11AM EDT | 450.00 | 17.22 | 16.90 | 18.20 | 0.00 | - | 2 | 6 | 43.74% |
| IT240517C00460000 | 2024-04-23 11:51AM EDT | 460.00 | 14.00 | 11.80 | 13.70 | 0.00 | - | 5 | 12 | 43.21% |
| IT240517C00470000 | 2024-04-26 2:46PM EDT | 470.00 | 10.10 | 9.00 | 10.10 | +0.50 | +5.21% | 4 | 48 | 42.88% |
| IT240517C00480000 | 2024-04-25 12:28PM EDT | 480.00 | 7.30 | 5.40 | 7.50 | 0.00 | - | 1 | 13 | 43.26% |
| IT240517C00490000 | 2024-04-26 10:16AM EDT | 490.00 | 5.00 | 4.00 | 5.40 | +0.50 | +11.11% | 1 | 16 | 43.33% |
| IT240517C00500000 | 2024-04-26 1:34PM EDT | 500.00 | 3.90 | 3.00 | 4.20 | +1.00 | +34.48% | 21 | 231 | 44.83% |
| IT240517C00510000 | 2024-04-23 10:22AM EDT | 510.00 | 2.70 | 1.80 | 3.10 | 0.00 | - | 2 | 21 | 45.50% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.60 | 4.80 | 0.00 | - | 1 | 2 | 57.26% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.10 | 4.70 | 0.00 | - | 2 | 3 | 51.07% |
| IT240517C00540000 | 2024-03-28 12:50PM EDT | 540.00 | 5.00 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 55.35% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 66.72% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 52.73% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.90% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 58.59% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 60.55% |
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 | 2024-03-18 11:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.61% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 69.24% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.05 | 4.70 | 0.00 | - | 10 | 10 | 53.19% |
| IT240517P00400000 | 2024-04-24 9:42AM EDT | 400.00 | 3.00 | 2.30 | 3.90 | 0.00 | - | 2 | 1 | 47.33% |
| IT240517P00410000 | 2024-04-22 3:49PM EDT | 410.00 | 5.90 | 4.20 | 6.70 | 0.00 | - | 7 | 8 | 50.00% |
| IT240517P00420000 | 2024-04-26 2:48PM EDT | 420.00 | 6.90 | 5.60 | 7.30 | -3.27 | -32.15% | 317 | 8 | 43.77% |
| IT240517P00430000 | 2024-04-22 10:40AM EDT | 430.00 | 12.00 | 7.70 | 10.40 | 0.00 | - | 3 | 10 | 43.49% |
| IT240517P00440000 | 2024-04-26 3:55PM EDT | 440.00 | 12.90 | 12.50 | 13.90 | -3.01 | -18.92% | 2 | 794 | 42.23% |
| IT240517P00450000 | 2024-04-25 9:44AM EDT | 450.00 | 18.20 | 17.00 | 18.70 | 0.00 | - | 2 | 14 | 42.07% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 22.70 | 24.30 | 0.00 | - | 3 | 4 | 41.74% |
| IT240517P00470000 | 2024-04-10 2:40PM EDT | 470.00 | 20.40 | 28.90 | 32.50 | 0.00 | - | - | 3 | 45.84% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 35.30 | 39.80 | 0.00 | - | 2 | 8 | 46.23% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 43.80 | 48.00 | 0.00 | - | 8 | 24 | 47.60% |
| IT240517P00500000 | 2024-04-16 10:53AM EDT | 500.00 | 46.40 | 52.00 | 56.60 | 0.00 | - | - | 1 | 48.98% |
