IT - Gartner, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT230616C001600002022-12-07 4:02PM EDT160.00187.15171.10174.500.00--20.00%
IT230616C001700002023-02-16 10:39AM EDT170.00175.00132.70137.000.00--00.00%
IT230616C001750002022-11-14 11:41AM EDT175.00167.88181.30185.400.00-33301.39%
IT230616C002100002022-11-11 12:43PM EDT210.00143.01139.10143.500.00--6190.41%
IT230616C002200002023-05-03 3:45PM EDT220.0089.10121.50125.500.00-1084.96%
IT230616C002300002023-02-07 10:33AM EDT230.00106.00110.30115.100.00--0109.77%
IT230616C002500002023-05-25 10:39AM EDT250.0083.9092.0096.200.00-3477.10%
IT230616C002600002023-05-25 10:39AM EDT260.0074.0081.6085.900.00-3862.60%
IT230616C002700002023-05-23 1:56PM EDT270.0056.9972.1076.000.00-1260.38%
IT230616C002800002023-05-23 1:56PM EDT280.0047.1462.1065.900.00-1352.05%
IT230616C002900002023-05-12 2:56PM EDT290.0024.5053.0055.600.00-1859.01%
IT230616C003000002023-05-12 11:09AM EDT300.0017.4042.0046.100.00-1653.20%
IT230616C003100002023-05-22 12:13PM EDT310.0021.9033.1036.500.00-13246.02%
IT230616C003200002023-05-26 3:28PM EDT320.0026.2024.1027.40+4.77+22.26%19440.28%
IT230616C003300002023-05-26 12:07PM EDT330.0018.1015.7018.50+7.60+72.38%310833.64%
IT230616C003400002023-05-26 2:38PM EDT340.009.669.8010.40+2.31+31.43%824027.19%
IT230616C003500002023-05-26 11:58AM EDT350.005.204.705.20+1.75+50.72%64425.12%
IT230616C003600002023-05-26 10:35AM EDT360.002.401.752.85+1.15+92.00%212226.81%
IT230616C003700002023-05-22 11:49AM EDT370.000.270.352.250.00-112932.17%
IT230616C003800002023-04-12 1:36PM EDT380.001.250.004.800.00-214051.33%
IT230616C003900002023-05-05 2:43PM EDT390.000.250.001.650.00-1542.05%
IT230616C004000002023-02-28 3:43PM EDT400.002.300.004.800.00-1652.97%
IT230616C004100002023-01-04 3:48PM EDT410.006.804.407.000.00-1876.65%
IT230616C004200002023-01-04 4:02PM EDT420.005.401.705.700.00-1872.56%
IT230616C004300002023-04-19 12:49PM EDT430.000.150.001.800.00-1856.25%
IT230616C004400002023-05-25 3:32PM EDT440.000.300.000.050.00-1940.43%
IT230616C004600002023-04-03 3:36PM EDT460.000.300.000.300.00--3852.93%
IT230616C004900002023-04-27 9:31AM EDT490.000.400.004.800.00--1997.67%
IT230616C005000002023-05-16 2:55PM EDT500.000.050.000.050.00-28254.69%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT230616P001400002023-04-20 1:43PM EDT140.000.140.000.150.00-13141.80%
IT230616P001600002023-03-17 10:57AM EDT160.000.300.004.800.00-33201.32%
IT230616P001750002023-03-09 4:21PM EDT175.000.250.003.700.00--6171.14%
IT230616P001850002023-03-06 2:35PM EDT185.000.100.004.800.00--1167.60%
IT230616P002000002023-05-19 10:19AM EDT200.000.050.000.100.00-205984.77%
IT230616P002200002022-11-18 4:37PM EDT220.004.501.005.500.00-11136.55%
IT230616P002300002023-05-15 11:15AM EDT230.000.350.004.800.00-12116.53%
IT230616P002500002023-05-04 10:33AM EDT250.001.650.001.000.00-2570.41%
IT230616P002600002023-05-23 1:45PM EDT260.000.590.004.800.00-41086.96%
IT230616P002700002023-05-23 9:52AM EDT270.000.550.004.800.00-31077.62%
IT230616P002800002023-05-26 9:56AM EDT280.000.100.003.00-0.40-80.00%12960.74%
IT230616P002900002023-05-24 11:26AM EDT290.001.190.001.500.00-11952.42%
IT230616P003000002023-05-24 9:55AM EDT300.000.850.000.900.00-13238.94%
IT230616P003100002023-05-24 11:40AM EDT310.002.210.304.100.00-11750.29%
IT230616P003200002023-05-25 1:40PM EDT320.002.520.755.000.00-13643.88%
IT230616P003300002023-05-26 3:52PM EDT330.002.982.853.20-0.65-17.91%1743226.01%
IT230616P003400002023-05-26 11:56AM EDT340.005.355.506.00-9.35-63.61%18623.57%
IT230616P003500002023-05-26 11:30AM EDT350.0010.2010.4011.00-14.49-58.69%1422.03%
IT230616P003600002023-03-14 10:10AM EDT360.0043.5040.2043.300.00-31499.84%
IT230616P003700002023-02-15 4:43PM EDT370.0034.0666.2070.500.00-33162.99%
IT230616P003800002023-01-04 4:59PM EDT380.0054.0542.5047.000.00-81164.04%
IT230616P004000002023-01-18 11:44AM EDT400.0070.1053.5058.000.00--044.91%
IT230616P004600002023-03-14 9:34AM EDT460.00141.50138.10142.300.00--0178.69%
IT230616P005000002022-11-11 10:49AM EDT500.00156.00154.80158.300.00--093.34%