La bourse est fermée

Gartner, Inc. (IT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
446,30+3,61 (+0,82 %)
À la clôture : 04:00PM EDT
446,30 0,00 (0,00 %)
Échanges après Bourse : 06:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240621C001700002023-12-18 4:53PM EDT170.00284.05294.00298.200.00--21,050.07%
IT240621C001750002023-12-14 1:00PM EDT175.00288.77280.50285.200.00--3858.94%
IT240621C001850002023-12-12 10:31AM EDT185.00281.70270.80275.500.00--2820.85%
IT240621C002100002024-06-18 10:15AM EDT210.00233.93234.30239.00-1.07-0.46%27359.77%
IT240621C002500002024-02-06 10:33AM EDT250.00204.800.000.000.00-120.00%
IT240621C002600002024-06-18 1:50PM EDT260.00183.99184.20189.00-20.71-10.12%34260.16%
IT240621C002800002023-11-03 9:41AM EDT280.00113.10168.50172.500.00-11365.72%
IT240621C002900002024-06-18 11:45AM EDT290.00152.86154.20159.00-15.77-9.35%66212.21%
IT240621C003000002024-01-18 4:20PM EDT300.00168.92152.70157.500.00-11395.90%
IT240621C003200002023-11-03 9:41AM EDT320.0078.90130.00134.000.00-11303.66%
IT240621C003300002023-11-03 9:38AM EDT330.0069.00121.00125.000.00-11296.22%
IT240621C003500002023-12-13 4:50PM EDT350.00128.80112.50117.200.00--0374.87%
IT240621C003600002024-01-19 12:07PM EDT360.00112.7895.70100.500.00-11285.86%
IT240621C003700002024-06-06 11:06AM EDT370.0066.7574.2079.000.00-13102.15%
IT240621C003800002024-06-06 11:06AM EDT380.0056.9464.5069.000.00-1795.90%
IT240621C003900002023-12-12 12:12PM EDT390.0089.2878.0082.700.00--1311.78%
IT240621C004000002024-04-30 11:22AM EDT400.0030.0021.5024.800.00-120.00%
IT240621C004100002024-06-17 10:34AM EDT410.0026.0035.0039.000.00-28162.21%
IT240621C004200002024-06-18 10:19AM EDT420.0022.0025.0029.00+14.18+181.33%11472.17%
IT240621C004300002024-06-17 3:52PM EDT430.0015.6015.1019.000.00-33353.46%
IT240621C004400002024-06-17 3:52PM EDT440.006.605.509.900.00-57139.00%
IT240621C004500002024-06-18 3:41PM EDT450.001.850.753.70-0.19-9.31%53833.00%
IT240621C004600002024-06-14 12:19PM EDT460.000.200.155.000.00-2408963.79%
IT240621C004700002024-05-30 9:56AM EDT470.000.960.004.800.00-12361.18%
IT240621C004800002024-05-13 11:02AM EDT480.001.750.004.800.00-11176.18%
IT240621C004900002024-05-22 1:38PM EDT490.002.900.004.800.00-11490.09%
IT240621C005000002024-06-12 3:57PM EDT500.000.550.004.800.00-212103.13%
IT240621C005100002024-04-15 10:10AM EDT510.009.900.004.800.00-224115.50%
IT240621C005200002024-04-29 10:53AM EDT520.002.680.004.800.00-103127.30%
IT240621C005300002024-04-05 10:07AM EDT530.006.700.004.800.00-33138.60%
IT240621C005400002024-03-06 4:50PM EDT540.007.003.006.500.00-19179.57%
IT240621C005500002024-03-20 9:30AM EDT550.006.000.000.000.00-31350.00%
IT240621C005600002024-02-12 12:51PM EDT560.003.403.507.000.00-16208.17%
IT240621C005800002024-04-11 9:33AM EDT580.001.850.004.800.00-110189.31%
IT240621C006000002024-02-05 2:04PM EDT600.003.200.905.000.00--1217.09%
IT240621C006200002024-05-07 2:25PM EDT620.000.100.000.400.00-1114151.56%
IT240621C006400002024-02-05 4:24PM EDT640.001.550.004.800.00--3241.02%
IT240621C006800002024-05-07 2:25PM EDT680.000.050.000.300.00-520181.45%
IT240621C007000002024-02-26 11:53AM EDT700.000.700.000.000.00-1250.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240621P001800002023-10-23 9:39AM EDT180.000.550.000.000.00--150.00%
IT240621P002000002024-01-18 11:07AM EDT200.000.050.004.800.00-55515.63%
IT240621P002500002024-03-07 2:30PM EDT250.000.450.004.800.00-414387.60%
IT240621P002600002024-05-06 11:44AM EDT260.000.100.000.050.00-22199.22%
IT240621P002700002023-11-03 9:39AM EDT270.002.750.004.800.00-55343.21%
IT240621P003100002023-11-13 1:47PM EDT310.002.750.004.800.00-79262.45%
IT240621P003300002024-02-06 4:54PM EDT330.002.000.205.000.00-17229.39%
IT240621P003400002023-12-11 1:16PM EDT340.003.802.453.600.00-69219.14%
IT240621P003500002024-04-30 9:35AM EDT350.001.300.000.000.00-1850.00%
IT240621P003600002024-05-30 3:14PM EDT360.000.600.004.800.00-21172.02%
IT240621P003700002024-05-21 12:55PM EDT370.000.150.004.800.00-111154.79%
IT240621P003800002024-03-26 9:30AM EDT380.001.800.000.000.00-101050.00%
IT240621P003900002024-05-23 9:30AM EDT390.002.300.002.000.00-11197.12%
IT240621P004000002024-05-30 3:14PM EDT400.003.030.004.800.00-422103.81%
IT240621P004100002024-06-04 9:30AM EDT410.000.750.000.90-1.65-68.75%13156.64%
IT240621P004200002024-06-13 10:01AM EDT420.000.890.000.60+0.79+790.00%14146.29%
IT240621P004300002024-06-17 2:40PM EDT430.000.640.055.000.00-110451.95%
IT240621P004400002024-06-18 10:14AM EDT440.002.370.254.60-4.93-67.53%110945.69%
IT240621P004500002024-05-17 3:02PM EDT450.009.0616.6019.500.00-11099.56%
IT240621P004600002024-05-31 9:40AM EDT460.0042.2511.5015.500.00-41439.48%
IT240621P004700002024-05-29 9:57AM EDT470.0036.6021.5025.500.00-1655.32%
IT240621P004800002024-04-12 10:19AM EDT480.0026.9039.0042.900.00-10117.58%
IT240621P004900002024-04-08 1:47PM EDT490.0030.8053.5058.200.00-75170.95%
IT240621P005000002024-05-28 3:59PM EDT500.0065.8351.5056.000.00-9951.17%
IT240621P005100002024-05-28 3:59PM EDT510.0075.8661.5065.500.00-90107.15%
IT240621P005200002024-02-06 10:40AM EDT520.0063.500.000.000.00--10.00%
IT240621P005400002024-02-06 10:40AM EDT540.0082.000.000.000.00--00.00%
IT240621P005800002024-02-06 10:33AM EDT580.00130.300.000.000.00--00.00%