Marchés français ouverture 7 h 10 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
460,97+0,33 (+0,07 %)
À la clôture : 04:00PM EST
460,00 -0,97 (-0,21 %)
Échanges après Bourse : 06:15PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240315C002000002024-02-06 9:40AM EST200.00260.10259.00263.900.00--2167.48%
IT240315C002500002024-02-06 9:40AM EST250.00210.50209.00213.900.00-22126.03%
IT240315C002700002023-10-19 11:03AM EST270.0096.00151.00155.500.00-10100.00%
IT240315C002800002023-10-19 11:03AM EST280.0086.80141.50145.500.00-11110.00%
IT240315C003000002023-09-20 9:52AM EST300.0073.4062.0063.500.00--40.00%
IT240315C003100002023-08-08 2:44PM EST310.0051.2060.9064.000.00--10.00%
IT240315C003200002023-09-15 10:34AM EST320.0044.7053.9056.600.00--60.00%
IT240315C003400002024-02-06 9:31AM EST340.0097.40119.50124.200.00-1575.05%
IT240315C003500002024-02-06 9:33AM EST350.00101.00109.50114.300.00-101269.63%
IT240315C003600002024-02-13 10:01AM EST360.0087.9399.50104.400.00-22064.23%
IT240315C003700002023-12-01 10:30AM EST370.0075.2085.0089.500.00-140.00%
IT240315C003800002024-02-15 3:55PM EST380.0075.7679.5084.300.00-1751.83%
IT240315C003900002023-11-16 9:55AM EST390.0046.6564.0065.800.00-2140.00%
IT240315C004000002024-02-07 12:36PM EST400.0053.6859.7064.500.00-13456.78%
IT240315C004100002024-02-07 10:32AM EST410.0044.6749.8054.500.00-85949.62%
IT240315C004200002024-02-06 10:41AM EST420.0044.1340.0044.800.00-1843.65%
IT240315C004300002024-02-14 11:36AM EST430.0025.7530.7035.500.00-11538.72%
IT240315C004400002024-02-26 9:40AM EST440.0024.5421.5026.00+14.74+150.41%26332.31%
IT240315C004500002024-02-26 10:02AM EST450.0017.0013.2017.20-0.34-1.96%103226.87%
IT240315C004600002024-02-26 10:14AM EST460.009.909.009.90+0.10+1.02%104023.06%
IT240315C004700002024-02-26 2:51PM EST470.005.504.606.20+0.20+3.77%117724.44%
IT240315C004800002024-02-21 12:57PM EST480.001.752.403.400.00-21024.52%
IT240315C004900002024-02-20 1:06PM EST490.001.000.954.900.00-11236.12%
IT240315C005000002024-02-21 12:57PM EST500.001.150.004.000.00-2639.40%
IT240315C005100002023-12-11 11:20AM EST510.006.902.505.900.00-81052.08%
IT240315C005200002024-02-05 3:10PM EST520.004.590.004.800.00-91053.84%
IT240315C005300002024-02-05 2:03PM EST530.002.900.004.800.00--259.19%
IT240315C005400002023-12-20 3:43PM EST540.001.501.304.300.00-20955.02%
IT240315C005500002024-02-05 3:56PM EST550.001.800.004.800.00--957.24%
IT240315C005600002024-02-05 3:32PM EST560.001.450.004.800.00--161.47%
IT240315C005700002024-02-05 3:16PM EST570.000.800.004.800.00--165.56%
IT240315C006000002024-02-07 10:39AM EST600.000.350.004.800.00--1277.08%
IT240315C006100002024-02-15 12:24PM EST610.000.100.000.100.00-25049.51%
IT240315C006200002024-02-07 10:39AM EST620.000.250.000.150.00-44550.39%
IT240315C006400002024-02-08 1:33PM EST640.000.050.000.100.00-149852.93%
IT240315C006600002024-02-06 9:31AM EST660.000.050.000.050.00-514753.91%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240315P001800002023-08-24 8:30AM EST180.000.550.004.800.00-1010241.31%
IT240315P001900002023-08-16 8:30AM EST190.000.750.000.000.00--150.00%
IT240315P002300002023-09-15 8:51AM EST230.001.500.004.800.00--1184.20%
IT240315P002400002023-12-29 11:37AM EST240.000.150.004.800.00-1111174.29%
IT240315P002500002023-10-27 2:52PM EST250.003.000.004.800.00-117164.77%
IT240315P002600002023-11-02 2:13PM EST260.002.550.004.800.00-311155.62%
IT240315P002700002023-11-02 2:12PM EST270.003.500.004.800.00-23146.78%
IT240315P002800002024-02-06 9:44AM EST280.000.100.000.650.00-2399.37%
IT240315P003000002024-02-05 1:49PM EST300.000.400.000.100.00-4569.92%
IT240315P003100002023-11-13 2:33PM EST310.001.500.004.700.00-127113.61%
IT240315P003200002023-11-02 1:08PM EST320.0013.400.004.700.00-13106.03%
IT240315P003300002023-11-02 11:51AM EST330.0017.600.004.800.00--199.11%
IT240315P003500002024-02-22 2:30PM EST350.000.380.004.800.00-1684.75%
IT240315P003600002023-11-10 11:57AM EST360.006.000.252.300.00-52767.68%
IT240315P003700002024-02-20 2:56PM EST370.000.400.004.800.00-12270.91%
IT240315P003800002024-02-23 10:36AM EST380.000.460.000.900.00-11051.51%
IT240315P003900002023-12-20 11:46AM EST390.003.900.254.100.00-11655.97%
IT240315P004000002024-02-06 9:46AM EST400.000.800.004.800.00-22150.75%
IT240315P004100002024-02-22 9:36AM EST410.001.550.001.550.00-142139.14%
IT240315P004200002024-02-12 1:41PM EST420.002.350.001.900.00-202934.85%
IT240315P004300002024-02-22 2:30PM EST430.002.280.704.900.00-15240.02%
IT240315P004400002024-02-26 9:41AM EST440.001.501.803.00-1.25-45.45%33725.68%
IT240315P004500002024-02-26 12:12PM EST450.003.903.604.70-4.02-50.76%63222.70%
IT240315P004600002024-02-26 2:49PM EST460.007.607.107.90-0.60-7.32%31920.54%
IT240315P004700002024-02-22 2:18PM EST470.0018.0012.8013.700.00-39220.44%
IT240315P004800002024-02-21 9:59AM EST480.0038.1518.6022.000.00-1123.15%
IT240315P004900002024-02-06 11:26AM EST490.0036.4027.1031.700.00--028.48%
IT240315P005000002024-02-22 12:01PM EST500.0048.0536.8041.500.00-3233.44%