La bourse ferme dans 24 min
CAC 40
7 482,98 +47,91 (+0,64 %) Euro Stoxx 50
4 851,19 +37,11 (+0,77 %) Dow Jones
41 391,57 +294,80 (+0,72 %) EUR/USD
1,1091 +0,0015 (+0,13 %) Gold future
2 607,20 +26,60 (+1,03 %) Bitcoin EUR
52 700,68 +632,81 (+1,22 %)
Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920C00260000 | 2024-02-06 10:42AM EDT | 260.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00320000 | 2024-03-12 2:58PM EDT | 320.00 | 164.06 | 161.50 | 166.30 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00350000 | 2024-07-30 10:05AM EDT | 350.00 | 150.00 | 135.20 | 140.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240920C00360000 | 2024-07-30 10:05AM EDT | 360.00 | 140.00 | 125.00 | 129.90 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 0.00% |
| IT240920C00380000 | 2024-07-30 10:48AM EDT | 380.00 | 126.69 | 105.50 | 110.20 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00390000 | 2024-09-13 10:06AM EDT | 390.00 | 114.97 | 114.10 | 118.50 | +13.83 | +13.67% | 2 | 5 | 108.89% |
| IT240920C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 54.50 | 59.50 | 63.90 | 0.00 | - | 1 | 6 | 0.00% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00430000 | 2024-09-03 11:14AM EDT | 430.00 | 63.15 | 74.50 | 78.50 | 0.00 | - | 1 | 1 | 74.78% |
| IT240920C00440000 | 2024-07-11 10:48AM EDT | 440.00 | 32.40 | 44.60 | 48.50 | 0.00 | - | 2 | 5 | 0.00% |
| IT240920C00450000 | 2024-07-31 10:25AM EDT | 450.00 | 61.90 | 41.50 | 46.20 | 0.00 | - | 2 | 9 | 0.00% |
| IT240920C00460000 | 2024-09-10 11:22AM EDT | 460.00 | 39.60 | 44.50 | 48.80 | 0.00 | - | 1 | 6 | 52.21% |
| IT240920C00470000 | 2024-07-30 10:10AM EDT | 470.00 | 37.00 | 21.00 | 22.50 | 0.00 | - | 3 | 27 | 0.00% |
| IT240920C00480000 | 2024-09-10 10:04AM EDT | 480.00 | 18.50 | 25.00 | 29.00 | 0.00 | - | 1 | 15 | 35.83% |
| IT240920C00490000 | 2024-09-12 12:33PM EDT | 490.00 | 15.95 | 16.00 | 20.30 | 0.00 | - | 1 | 73 | 32.37% |
| IT240920C00500000 | 2024-09-12 1:36PM EDT | 500.00 | 10.60 | 8.80 | 11.10 | 0.00 | - | 3 | 17 | 23.87% |
| IT240920C00510000 | 2024-09-12 12:58PM EDT | 510.00 | 4.40 | 3.40 | 5.40 | 0.00 | - | 1 | 17 | 22.71% |
| IT240920C00520000 | 2024-09-12 11:05AM EDT | 520.00 | 1.00 | 1.15 | 2.45 | 0.00 | - | 10 | 75 | 23.63% |
| IT240920C00530000 | 2024-08-27 11:12AM EDT | 530.00 | 1.79 | 0.35 | 4.80 | 0.00 | - | 2 | 16 | 43.32% |
| IT240920C00540000 | 2024-08-30 3:14PM EDT | 540.00 | 2.51 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 52.60% |
| IT240920C00550000 | 2024-06-27 9:30AM EDT | 550.00 | 1.90 | 1.40 | 6.00 | 0.00 | - | - | 10 | 55.68% |
| IT240920C00570000 | 2024-08-01 9:30AM EDT | 570.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.32% |
| IT240920C00580000 | 2024-05-21 9:30AM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IT240920C00660000 | 2024-08-21 11:47AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 60.94% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 122.97% |
| IT240920C00700000 | 2024-08-19 10:42AM EDT | 700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 132.15% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 140.92% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 289.31% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 210.74% |
| IT240920P00330000 | 2024-05-21 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IT240920P00350000 | 2024-06-12 3:25PM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 158.47% |
| IT240920P00370000 | 2024-08-01 2:53PM EDT | 370.00 | 1.02 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 104.00% |
| IT240920P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IT240920P00390000 | 2024-08-13 3:33PM EDT | 390.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 94.87% |
| IT240920P00400000 | 2024-08-30 9:30AM EDT | 400.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 40 | 83.79% |
| IT240920P00410000 | 2024-07-18 9:40AM EDT | 410.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 101.10% |
| IT240920P00420000 | 2024-08-19 9:30AM EDT | 420.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 92.03% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 17.80 | 21.50 | 0.00 | - | 21 | 73 | 177.16% |
| IT240920P00440000 | 2024-08-30 3:13PM EDT | 440.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 74.08% |
| IT240920P00450000 | 2024-08-23 11:36AM EDT | 450.00 | 1.89 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 65.14% |
| IT240920P00460000 | 2024-08-21 2:42PM EDT | 460.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 56.16% |
| IT240920P00470000 | 2024-09-11 11:02AM EDT | 470.00 | 2.55 | 0.15 | 5.00 | 0.00 | - | 1 | 23 | 61.24% |
| IT240920P00480000 | 2024-09-09 3:02PM EDT | 480.00 | 3.45 | 0.05 | 4.80 | 0.00 | - | 70 | 96 | 49.60% |
| IT240920P00490000 | 2024-09-11 1:28PM EDT | 490.00 | 5.30 | 0.15 | 3.00 | 0.00 | - | 1 | 19 | 30.78% |
| IT240920P00500000 | 2024-08-29 3:13PM EDT | 500.00 | 16.48 | 3.30 | 5.00 | 0.00 | - | 2 | 4 | 26.89% |
| IT240920P00510000 | 2024-09-12 2:21PM EDT | 510.00 | 7.90 | 7.10 | 10.00 | 0.00 | - | 1 | 2 | 27.91% |
| IT240920P00530000 | 2024-08-01 12:50PM EDT | 530.00 | 36.50 | 36.00 | 40.90 | 0.00 | - | - | 0 | 82.57% |
| IT240920P00570000 | 2024-07-30 10:05AM EDT | 570.00 | 74.00 | 81.50 | 86.40 | 0.00 | - | 10 | 0 | 144.01% |
| IT240920P00580000 | 2024-08-07 9:30AM EDT | 580.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00590000 | 2024-02-06 10:42AM EDT | 590.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00600000 | 2024-02-06 10:42AM EDT | 600.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
