La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 152,74 +31,38 (+0,12 %)
Gartner, Inc. (IT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
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 | 127.23% |
| 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 | 205.82% |
| IT230616C00210000 | 2022-11-11 12:43PM EDT | 210.00 | 143.01 | 139.10 | 143.50 | 0.00 | - | - | 6 | 144.13% |
| IT230616C00230000 | 2023-02-07 10:33AM EDT | 230.00 | 106.00 | 110.30 | 115.10 | 0.00 | - | - | 0 | 102.46% |
| IT230616C00250000 | 2022-12-13 12:11PM EDT | 250.00 | 113.16 | 93.50 | 96.80 | 0.00 | - | - | 1 | 92.32% |
| IT230616C00260000 | 2023-01-11 11:16AM EDT | 260.00 | 84.60 | 94.80 | 97.40 | 0.00 | - | 1 | 5 | 108.34% |
| IT230616C00270000 | 2022-12-15 10:30AM EDT | 270.00 | 86.00 | 75.90 | 79.50 | 0.00 | - | - | 1 | 81.96% |
| IT230616C00280000 | 2022-12-16 3:02PM EDT | 280.00 | 71.81 | 67.50 | 71.60 | 0.00 | - | 1 | 2 | 77.73% |
| IT230616C00290000 | 2023-03-06 1:34PM EDT | 290.00 | 59.00 | 42.50 | 46.00 | 0.00 | - | 1 | 7 | 42.63% |
| IT230616C00300000 | 2023-01-23 11:59AM EDT | 300.00 | 51.25 | 45.60 | 49.80 | 0.00 | - | 1 | 2 | 58.17% |
| IT230616C00310000 | 2023-03-08 12:20PM EDT | 310.00 | 40.85 | 28.00 | 31.10 | 0.00 | - | 1 | 2 | 38.39% |
| IT230616C00320000 | 2023-03-31 1:15PM EDT | 320.00 | 21.00 | 21.50 | 24.40 | +1.35 | +6.87% | 10 | 5 | 36.19% |
| IT230616C00330000 | 2023-03-22 3:11PM EDT | 330.00 | 15.22 | 16.00 | 18.30 | 0.00 | - | 11 | 70 | 33.89% |
| IT230616C00340000 | 2023-03-29 3:21PM EDT | 340.00 | 10.00 | 11.10 | 13.10 | 0.00 | - | 2 | 220 | 31.82% |
| IT230616C00350000 | 2023-03-23 2:26PM EDT | 350.00 | 5.80 | 7.50 | 10.30 | 0.00 | - | 1 | 27 | 32.57% |
| IT230616C00360000 | 2023-03-24 2:26PM EDT | 360.00 | 3.60 | 4.20 | 7.70 | 0.00 | - | 1 | 120 | 32.54% |
| IT230616C00370000 | 2023-03-31 10:41AM EDT | 370.00 | 3.27 | 1.50 | 5.60 | -1.44 | -30.57% | 1 | 131 | 32.36% |
| IT230616C00380000 | 2023-02-08 12:27PM EDT | 380.00 | 10.10 | 3.50 | 6.90 | 0.00 | - | 1 | 138 | 39.23% |
| IT230616C00390000 | 2023-03-15 9:44AM EDT | 390.00 | 2.48 | 0.45 | 2.70 | 0.00 | - | 1 | 7 | 31.70% |
| IT230616C00400000 | 2023-02-28 3:43PM EDT | 400.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 41.15% |
| IT230616C00410000 | 2023-01-04 3:48PM EDT | 410.00 | 6.80 | 4.40 | 7.00 | 0.00 | - | 1 | 8 | 50.13% |
| IT230616C00420000 | 2023-01-04 4:02PM EDT | 420.00 | 5.40 | 1.70 | 5.70 | 0.00 | - | 1 | 8 | 49.91% |
| IT230616C00430000 | 2023-01-10 12:06PM EDT | 430.00 | 3.00 | 1.35 | 4.20 | 0.00 | - | 1 | 7 | 48.39% |
| IT230616C00440000 | 2023-03-01 1:27PM EDT | 440.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 53.03% |
| IT230616C00500000 | 2023-03-06 2:33PM EDT | 500.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 16 | 81 | 40.09% |
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 | 2023-02-14 4:03PM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 113.44% |
| IT230616P00160000 | 2023-03-17 10:57AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 97.49% |
| IT230616P00175000 | 2023-03-09 4:21PM EDT | 175.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 6 | 86.79% |
| IT230616P00185000 | 2023-03-06 2:35PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.13% |
| IT230616P00220000 | 2022-11-18 4:37PM EDT | 220.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 63.77% |
| IT230616P00230000 | 2023-01-09 3:02PM EDT | 230.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 52.30% |
| IT230616P00250000 | 2022-10-28 2:53PM EDT | 250.00 | 13.40 | 4.30 | 8.50 | 0.00 | - | 2 | 2 | 58.09% |
| IT230616P00260000 | 2023-03-15 12:53PM EDT | 260.00 | 6.62 | 1.00 | 4.80 | 0.00 | - | 1 | 3 | 47.05% |
| IT230616P00270000 | 2023-03-14 3:17PM EDT | 270.00 | 6.40 | 2.50 | 5.00 | 0.00 | - | 1 | 5 | 42.00% |
| IT230616P00280000 | 2023-03-17 2:58PM EDT | 280.00 | 11.50 | 3.90 | 7.00 | 0.00 | - | 1 | 7 | 41.57% |
| IT230616P00290000 | 2023-03-16 3:46PM EDT | 290.00 | 12.90 | 4.90 | 8.20 | 0.00 | - | 2 | 7 | 38.24% |
| IT230616P00300000 | 2023-03-16 3:47PM EDT | 300.00 | 16.50 | 7.90 | 9.70 | 0.00 | - | 6 | 8 | 34.94% |
| IT230616P00310000 | 2023-03-16 3:46PM EDT | 310.00 | 20.90 | 9.40 | 12.40 | 0.00 | - | 1 | 3 | 33.12% |
| IT230616P00320000 | 2023-03-30 3:33PM EDT | 320.00 | 16.90 | 13.30 | 15.50 | 0.00 | - | 1 | 25 | 30.86% |
| IT230616P00330000 | 2023-01-24 3:58PM EDT | 330.00 | 23.10 | 15.80 | 18.90 | 0.00 | - | 11 | 15 | 27.82% |
| IT230616P00340000 | 2023-03-10 1:08PM EDT | 340.00 | 26.54 | 22.90 | 25.10 | 0.00 | - | 3 | 87 | 27.98% |
| IT230616P00350000 | 2023-02-17 12:22PM EDT | 350.00 | 24.00 | 48.00 | 52.50 | 0.00 | - | 5 | 70 | 59.78% |
| IT230616P00360000 | 2023-03-14 10:10AM EDT | 360.00 | 43.50 | 35.80 | 40.00 | 0.00 | - | 3 | 14 | 28.58% |
| IT230616P00370000 | 2023-02-15 4:43PM EDT | 370.00 | 34.06 | 66.20 | 70.50 | 0.00 | - | 3 | 3 | 67.25% |
| IT230616P00380000 | 2023-01-04 4:59PM EDT | 380.00 | 54.05 | 42.50 | 47.00 | 0.00 | - | 8 | 11 | 0.00% |
| IT230616P00400000 | 2023-01-18 11:44AM EDT | 400.00 | 70.10 | 53.50 | 58.00 | 0.00 | - | - | 0 | 0.00% |
| IT230616P00460000 | 2023-03-14 9:34AM EDT | 460.00 | 141.50 | 132.40 | 136.50 | 0.00 | - | - | 0 | 48.65% |
| IT230616P00500000 | 2022-11-11 10:49AM EDT | 500.00 | 156.00 | 154.80 | 158.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
