Marchés français ouverture 7 h 42 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 049,11 -2 323,10 (-4,12 %)
Gartner, Inc. (IT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-05-01 3:59PM EDT | 430.00 | 4.90 | 4.30 | 5.20 | +1.90 | +63.33% | 6 | 23 | 23.07% |
| IT240517C00450000 | 2024-05-01 3:52PM EDT | 450.00 | 1.50 | 1.10 | 2.65 | +0.40 | +36.36% | 1 | 28 | 30.84% |
| IT240517C00460000 | 2024-04-30 11:10AM EDT | 460.00 | 1.25 | 0.25 | 4.40 | 0.00 | - | 15 | 18 | 44.73% |
| IT240517C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 1.03 | 0.20 | 3.80 | 0.00 | - | 3 | 53 | 48.79% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 59.28% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 53.14% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 2.60 | 0.00 | - | 2 | 235 | 50.38% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 63.12% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.82% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 72.35% |
| IT240517C00540000 | 2024-04-30 1:33PM EDT | 540.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 76.72% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 89.04% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 63.67% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 1 | 93.70% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 73.83% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 75.78% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 106.01% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.64% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 49.83% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.35 | 4.30 | 0.00 | - | 1 | 2 | 43.96% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.70 | 2.40 | -1.45 | -55.77% | 8 | 11 | 27.63% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 2.05 | 3.30 | -3.70 | -52.11% | 2 | 10 | 22.38% |
| IT240517P00420000 | 2024-05-01 12:14PM EDT | 420.00 | 10.00 | 5.30 | 6.40 | +0.30 | +3.09% | 3 | 351 | 20.78% |
| IT240517P00430000 | 2024-04-30 1:29PM EDT | 430.00 | 16.00 | 10.70 | 11.90 | 0.00 | - | 54 | 22 | 20.41% |
| IT240517P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 23.30 | 16.50 | 19.70 | -2.90 | -11.07% | 96 | 747 | 21.53% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 25.50 | 29.90 | 0.00 | - | 4 | 15 | 29.31% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 35.00 | 39.40 | 0.00 | - | 3 | 3 | 33.12% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 45.00 | 49.90 | 0.00 | - | 11 | 14 | 41.60% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 55.00 | 59.80 | 0.00 | - | 2 | 5 | 46.62% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 65.00 | 69.90 | 0.00 | - | 8 | 19 | 52.50% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 75.00 | 79.90 | 0.00 | - | 1 | 2 | 57.56% |
