IT - Gartner, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230616C00160000 | 2022-12-07 4:02PM EDT | 160.00 | 187.15 | 171.10 | 174.50 | 0.00 | - | - | 2 | 0.00% |
| IT230616C00170000 | 2023-02-16 10:39AM EDT | 170.00 | 175.00 | 132.70 | 137.00 | 0.00 | - | - | 0 | 0.00% |
| IT230616C00175000 | 2022-11-14 11:41AM EDT | 175.00 | 167.88 | 181.30 | 185.40 | 0.00 | - | 3 | 3 | 301.39% |
| IT230616C00210000 | 2022-11-11 12:43PM EDT | 210.00 | 143.01 | 139.10 | 143.50 | 0.00 | - | - | 6 | 190.41% |
| IT230616C00220000 | 2023-05-03 3:45PM EDT | 220.00 | 89.10 | 121.50 | 125.50 | 0.00 | - | 1 | 0 | 84.96% |
| IT230616C00230000 | 2023-02-07 10:33AM EDT | 230.00 | 106.00 | 110.30 | 115.10 | 0.00 | - | - | 0 | 109.77% |
| IT230616C00250000 | 2023-05-25 10:39AM EDT | 250.00 | 83.90 | 92.00 | 96.20 | 0.00 | - | 3 | 4 | 77.10% |
| IT230616C00260000 | 2023-05-25 10:39AM EDT | 260.00 | 74.00 | 81.60 | 85.90 | 0.00 | - | 3 | 8 | 62.60% |
| IT230616C00270000 | 2023-05-23 1:56PM EDT | 270.00 | 56.99 | 72.10 | 76.00 | 0.00 | - | 1 | 2 | 60.38% |
| IT230616C00280000 | 2023-05-23 1:56PM EDT | 280.00 | 47.14 | 62.10 | 65.90 | 0.00 | - | 1 | 3 | 52.05% |
| IT230616C00290000 | 2023-05-12 2:56PM EDT | 290.00 | 24.50 | 53.00 | 55.60 | 0.00 | - | 1 | 8 | 59.01% |
| IT230616C00300000 | 2023-05-12 11:09AM EDT | 300.00 | 17.40 | 42.00 | 46.10 | 0.00 | - | 1 | 6 | 53.20% |
| IT230616C00310000 | 2023-05-22 12:13PM EDT | 310.00 | 21.90 | 33.10 | 36.50 | 0.00 | - | 1 | 32 | 46.02% |
| IT230616C00320000 | 2023-05-26 3:28PM EDT | 320.00 | 26.20 | 24.10 | 27.40 | +4.77 | +22.26% | 1 | 94 | 40.28% |
| IT230616C00330000 | 2023-05-26 12:07PM EDT | 330.00 | 18.10 | 15.70 | 18.50 | +7.60 | +72.38% | 3 | 108 | 33.64% |
| IT230616C00340000 | 2023-05-26 2:38PM EDT | 340.00 | 9.66 | 9.80 | 10.40 | +2.31 | +31.43% | 8 | 240 | 27.19% |
| IT230616C00350000 | 2023-05-26 11:58AM EDT | 350.00 | 5.20 | 4.70 | 5.20 | +1.75 | +50.72% | 6 | 44 | 25.12% |
| IT230616C00360000 | 2023-05-26 10:35AM EDT | 360.00 | 2.40 | 1.75 | 2.85 | +1.15 | +92.00% | 2 | 122 | 26.81% |
| IT230616C00370000 | 2023-05-22 11:49AM EDT | 370.00 | 0.27 | 0.35 | 2.25 | 0.00 | - | 1 | 129 | 32.17% |
| IT230616C00380000 | 2023-04-12 1:36PM EDT | 380.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 140 | 51.33% |
| IT230616C00390000 | 2023-05-05 2:43PM EDT | 390.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 42.05% |
| IT230616C00400000 | 2023-02-28 3:43PM EDT | 400.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.97% |
| IT230616C00410000 | 2023-01-04 3:48PM EDT | 410.00 | 6.80 | 4.40 | 7.00 | 0.00 | - | 1 | 8 | 76.65% |
| IT230616C00420000 | 2023-01-04 4:02PM EDT | 420.00 | 5.40 | 1.70 | 5.70 | 0.00 | - | 1 | 8 | 72.56% |
| IT230616C00430000 | 2023-04-19 12:49PM EDT | 430.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 56.25% |
| IT230616C00440000 | 2023-05-25 3:32PM EDT | 440.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 40.43% |
| IT230616C00460000 | 2023-04-03 3:36PM EDT | 460.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 38 | 52.93% |
| IT230616C00490000 | 2023-04-27 9:31AM EDT | 490.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 19 | 97.67% |
| IT230616C00500000 | 2023-05-16 2:55PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 54.69% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230616P00140000 | 2023-04-20 1:43PM EDT | 140.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 141.80% |
| IT230616P00160000 | 2023-03-17 10:57AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 201.32% |
| IT230616P00175000 | 2023-03-09 4:21PM EDT | 175.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | - | 6 | 171.14% |
| IT230616P00185000 | 2023-03-06 2:35PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.60% |
| IT230616P00200000 | 2023-05-19 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 59 | 84.77% |
| IT230616P00220000 | 2022-11-18 4:37PM EDT | 220.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 136.55% |
| IT230616P00230000 | 2023-05-15 11:15AM EDT | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.53% |
| IT230616P00250000 | 2023-05-04 10:33AM EDT | 250.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 70.41% |
| IT230616P00260000 | 2023-05-23 1:45PM EDT | 260.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 86.96% |
| IT230616P00270000 | 2023-05-23 9:52AM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 77.62% |
| IT230616P00280000 | 2023-05-26 9:56AM EDT | 280.00 | 0.10 | 0.00 | 3.00 | -0.40 | -80.00% | 1 | 29 | 60.74% |
| IT230616P00290000 | 2023-05-24 11:26AM EDT | 290.00 | 1.19 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 52.42% |
| IT230616P00300000 | 2023-05-24 9:55AM EDT | 300.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 32 | 38.94% |
| IT230616P00310000 | 2023-05-24 11:40AM EDT | 310.00 | 2.21 | 0.30 | 4.10 | 0.00 | - | 1 | 17 | 50.29% |
| IT230616P00320000 | 2023-05-25 1:40PM EDT | 320.00 | 2.52 | 0.75 | 5.00 | 0.00 | - | 1 | 36 | 43.88% |
| IT230616P00330000 | 2023-05-26 3:52PM EDT | 330.00 | 2.98 | 2.85 | 3.20 | -0.65 | -17.91% | 17 | 432 | 26.01% |
| IT230616P00340000 | 2023-05-26 11:56AM EDT | 340.00 | 5.35 | 5.50 | 6.00 | -9.35 | -63.61% | 1 | 86 | 23.57% |
| IT230616P00350000 | 2023-05-26 11:30AM EDT | 350.00 | 10.20 | 10.40 | 11.00 | -14.49 | -58.69% | 1 | 4 | 22.03% |
| IT230616P00360000 | 2023-03-14 10:10AM EDT | 360.00 | 43.50 | 40.20 | 43.30 | 0.00 | - | 3 | 14 | 99.84% |
| IT230616P00370000 | 2023-02-15 4:43PM EDT | 370.00 | 34.06 | 66.20 | 70.50 | 0.00 | - | 3 | 3 | 162.99% |
| IT230616P00380000 | 2023-01-04 4:59PM EDT | 380.00 | 54.05 | 42.50 | 47.00 | 0.00 | - | 8 | 11 | 64.04% |
| IT230616P00400000 | 2023-01-18 11:44AM EDT | 400.00 | 70.10 | 53.50 | 58.00 | 0.00 | - | - | 0 | 44.91% |
| IT230616P00460000 | 2023-03-14 9:34AM EDT | 460.00 | 141.50 | 138.10 | 142.30 | 0.00 | - | - | 0 | 178.69% |
| IT230616P00500000 | 2022-11-11 10:49AM EDT | 500.00 | 156.00 | 154.80 | 158.30 | 0.00 | - | - | 0 | 93.34% |
© 2023 Yahoo. Tous droits réservés.