Marchés français ouverture 2 h 11 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
439,04-6,65 (-1,49 %)
À la clôture : 04:00PM EDT
439,04 0,00 (0,00 %)
Échanges après Bourse : 05:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240621C001700002023-12-18 4:53PM EDT170.00284.05294.00298.200.00--2397.84%
IT240621C001750002023-12-14 1:00PM EDT175.00288.77280.50285.200.00--3338.00%
IT240621C001850002023-12-12 10:31AM EDT185.00281.70270.80275.500.00--2322.40%
IT240621C002100002024-04-09 10:23AM EDT210.00265.50225.50230.300.00-17144.92%
IT240621C002500002024-02-06 10:33AM EDT250.00204.800.000.000.00-120.00%
IT240621C002600002024-02-06 10:40AM EDT260.00204.700.000.000.00-140.00%
IT240621C002800002023-11-03 9:41AM EDT280.00113.10168.50172.500.00-11161.73%
IT240621C002900002024-01-17 2:02PM EDT290.00168.63162.30167.000.00--6170.04%
IT240621C003000002024-01-18 4:20PM EDT300.00168.92152.70157.500.00-11161.87%
IT240621C003200002023-11-03 9:41AM EDT320.0078.90130.00134.000.00-11131.11%
IT240621C003300002023-11-03 9:38AM EDT330.0069.00121.00125.000.00-11125.91%
IT240621C003500002023-12-13 4:50PM EDT350.00128.80112.50117.200.00--0144.65%
IT240621C003600002024-01-19 12:07PM EDT360.00112.7895.70100.500.00-11115.34%
IT240621C003700002024-03-08 4:40PM EDT370.00102.99103.80107.900.00-13153.83%
IT240621C003800002024-03-08 4:40PM EDT380.0093.7094.5098.500.00-17144.71%
IT240621C003900002023-12-12 12:12PM EDT390.0089.2878.0082.700.00--1118.92%
IT240621C004000002024-04-30 11:22AM EDT400.0030.0040.0044.000.00-1240.77%
IT240621C004100002024-05-02 3:01PM EDT410.0021.1030.5034.500.00-18335.30%
IT240621C004200002024-05-08 10:54AM EDT420.0023.3022.0026.000.00-11031.80%
IT240621C004300002024-05-17 2:55PM EDT430.0025.3114.8016.700.00-11125.13%
IT240621C004400002024-05-23 1:57PM EDT440.0012.909.109.900.00-16122.17%
IT240621C004500002024-05-24 3:57PM EDT450.005.404.805.70-1.70-23.94%13221.68%
IT240621C004600002024-05-23 1:57PM EDT460.004.202.253.400.00-630922.56%
IT240621C004700002024-05-24 9:55AM EDT470.002.901.102.35-2.20-43.14%32124.74%
IT240621C004800002024-05-13 11:02AM EDT480.001.750.904.300.00-11136.31%
IT240621C004900002024-05-22 1:38PM EDT490.002.900.004.800.00-11442.98%
IT240621C005000002024-05-22 1:38PM EDT500.002.300.405.000.00-11448.49%
IT240621C005100002024-04-15 10:10AM EDT510.009.900.004.800.00-22452.41%
IT240621C005200002024-04-29 10:53AM EDT520.002.680.004.800.00-10356.79%
IT240621C005300002024-04-05 10:07AM EDT530.006.700.004.800.00-3350.52%
IT240621C005400002024-03-06 4:50PM EDT540.007.003.006.500.00-1964.82%
IT240621C005500002024-03-20 9:30AM EDT550.006.000.000.000.00-31312.50%
IT240621C005600002024-02-12 12:51PM EDT560.003.403.507.000.00-1674.51%
IT240621C005800002024-04-11 9:33AM EDT580.001.850.004.800.00-11067.54%
IT240621C006000002024-02-05 2:04PM EDT600.003.200.905.000.00--177.04%
IT240621C006200002024-05-07 2:25PM EDT620.000.100.000.400.00-111453.76%
IT240621C006400002024-02-05 4:24PM EDT640.001.550.004.800.00--384.97%
IT240621C006800002024-05-07 2:25PM EDT680.000.050.000.300.00-52063.77%
IT240621C007000002024-02-26 11:53AM EDT700.000.700.000.000.00-1225.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT240621P001800002023-10-23 9:39AM EDT180.000.550.000.000.00--150.00%
IT240621P002000002024-01-18 11:07AM EDT200.000.050.004.800.00-55172.51%
IT240621P002500002024-03-07 2:30PM EDT250.000.450.004.800.00-414128.89%
IT240621P002600002024-05-06 11:44AM EDT260.000.100.000.050.00-2266.02%
IT240621P002700002023-11-03 9:39AM EDT270.002.750.004.800.00-55113.75%
IT240621P003100002023-11-13 1:47PM EDT310.002.750.004.800.00-7986.16%
IT240621P003300002024-02-06 4:54PM EDT330.002.000.205.000.00-1774.82%
IT240621P003400002023-12-11 1:16PM EDT340.003.802.453.600.00-6971.20%
IT240621P003500002024-04-30 9:35AM EDT350.001.300.004.800.00-1861.16%
IT240621P003600002024-04-19 2:40PM EDT360.002.150.000.000.00-1312.50%
IT240621P003700002024-05-21 12:55PM EDT370.000.150.004.800.00-11160.40%
IT240621P003800002024-03-26 9:30AM EDT380.001.800.000.000.00-101012.50%
IT240621P003900002024-05-23 9:30AM EDT390.002.300.004.800.00-11147.01%
IT240621P004000002024-05-23 9:30AM EDT400.002.500.004.800.00-12240.26%
IT240621P004100002024-05-17 11:36AM EDT410.001.501.104.800.00-12233.37%
IT240621P004200002024-05-23 2:06PM EDT420.002.362.153.200.00-14021.78%
IT240621P004300002024-05-24 9:39AM EDT430.003.604.205.40-0.40-10.00%311219.94%
IT240621P004400002024-05-22 3:51PM EDT440.004.808.209.100.00-9910718.41%
IT240621P004500002024-05-17 3:02PM EDT450.009.0614.2014.900.00-12817.53%
IT240621P004600002024-04-29 2:13PM EDT460.0025.6020.0023.800.00-101620.95%
IT240621P004700002024-04-26 3:01PM EDT470.0031.1029.0032.900.00-15323.26%
IT240621P004800002024-04-12 10:19AM EDT480.0026.9039.0042.900.00-1027.97%
IT240621P004900002024-04-08 1:47PM EDT490.0030.8053.5058.200.00-7550.31%
IT240621P005000002024-04-16 2:09PM EDT500.0048.0047.6052.000.00-190.00%
IT240621P005200002024-02-06 10:40AM EDT520.0063.500.000.000.00--10.00%
IT240621P005400002024-02-06 10:40AM EDT540.0082.000.000.000.00--00.00%
IT240621P005800002024-02-06 10:33AM EDT580.00130.300.000.000.00--00.00%