La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 677,04 +781,70 (+1,33 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621C00170000 | 2023-12-18 4:53PM EDT | 170.00 | 284.05 | 294.00 | 298.20 | 0.00 | - | - | 2 | 234.86% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 187.95% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 179.82% |
| IT240621C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 265.50 | 238.50 | 242.50 | 0.00 | - | 1 | 7 | 107.57% |
| IT240621C00250000 | 2024-02-06 10:33AM EDT | 250.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240621C00260000 | 2024-02-06 10:40AM EDT | 260.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IT240621C00280000 | 2023-11-03 9:41AM EDT | 280.00 | 113.10 | 168.50 | 172.50 | 0.00 | - | 1 | 1 | 70.94% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 88.21% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 84.50% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 61.66% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 61.29% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 83.12% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 61.81% |
| IT240621C00370000 | 2024-03-08 4:40PM EDT | 370.00 | 102.99 | 103.80 | 107.90 | 0.00 | - | 1 | 3 | 92.53% |
| IT240621C00380000 | 2024-03-08 4:40PM EDT | 380.00 | 93.70 | 94.50 | 98.50 | 0.00 | - | 1 | 7 | 87.02% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 69.58% |
| IT240621C00400000 | 2023-12-06 1:33PM EDT | 400.00 | 65.36 | 49.40 | 53.10 | 0.00 | - | 2 | 3 | 30.29% |
| IT240621C00410000 | 2024-04-17 3:56PM EDT | 410.00 | 52.00 | 47.00 | 51.40 | 0.00 | - | 1 | 83 | 41.90% |
| IT240621C00420000 | 2024-02-15 2:27PM EDT | 420.00 | 52.50 | 62.00 | 65.20 | 0.00 | - | 3 | 6 | 71.36% |
| IT240621C00430000 | 2024-04-17 1:22PM EDT | 430.00 | 38.44 | 32.90 | 36.50 | 0.00 | - | 1 | 1 | 38.30% |
| IT240621C00440000 | 2024-04-22 3:59PM EDT | 440.00 | 25.40 | 26.90 | 28.30 | 0.00 | - | 4 | 52 | 34.39% |
| IT240621C00450000 | 2024-02-12 1:46PM EDT | 450.00 | 32.71 | 44.00 | 48.00 | 0.00 | - | 2 | 9 | 67.16% |
| IT240621C00460000 | 2024-04-24 10:12AM EDT | 460.00 | 19.90 | 16.50 | 17.60 | 0.00 | - | 1 | 53 | 32.38% |
| IT240621C00470000 | 2024-04-26 10:15AM EDT | 470.00 | 14.50 | 12.00 | 13.90 | +0.50 | +3.57% | 2 | 19 | 32.31% |
| IT240621C00480000 | 2024-04-22 1:11PM EDT | 480.00 | 9.63 | 8.90 | 10.40 | 0.00 | - | 3 | 10 | 31.56% |
| IT240621C00490000 | 2024-04-26 10:45AM EDT | 490.00 | 8.60 | 6.20 | 7.80 | -7.20 | -45.57% | 1 | 11 | 31.27% |
| IT240621C00500000 | 2024-04-26 10:45AM EDT | 500.00 | 6.60 | 3.80 | 5.80 | +1.05 | +18.92% | 1 | 12 | 31.12% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 2.85 | 5.70 | 0.00 | - | 2 | 24 | 34.27% |
| IT240621C00520000 | 2024-04-22 11:49AM EDT | 520.00 | 2.75 | 2.55 | 5.30 | 0.00 | - | 10 | 13 | 36.55% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.65 | 4.90 | 0.00 | - | 3 | 3 | 38.58% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 45.28% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 52.08% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 51.51% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 56.79% |
| IT240621C00620000 | 2024-03-05 2:44PM EDT | 620.00 | 1.50 | 0.40 | 2.05 | 0.00 | - | 1 | 13 | 50.10% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 55.56% |
| IT240621C00680000 | 2024-04-24 3:30PM EDT | 680.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 12 | 20 | 47.12% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621P00180000 | 2023-10-23 9:39AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT240621P00200000 | 2024-01-18 11:07AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 121.05% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 91.17% |
| IT240621P00260000 | 2024-03-07 2:30PM EDT | 260.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | - | 2 | 86.99% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 80.81% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 61.99% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 54.30% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 51.93% |
| IT240621P00350000 | 2024-01-29 10:30AM EDT | 350.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| IT240621P00360000 | 2024-04-19 2:40PM EDT | 360.00 | 2.15 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 50.09% |
| IT240621P00370000 | 2024-03-15 9:38AM EDT | 370.00 | 2.10 | 0.20 | 5.00 | 0.00 | - | 10 | 11 | 45.51% |
| IT240621P00380000 | 2024-03-26 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IT240621P00390000 | 2023-11-28 3:23PM EDT | 390.00 | 12.50 | 7.60 | 9.70 | 0.00 | - | - | 10 | 47.10% |
| IT240621P00400000 | 2024-04-22 11:17AM EDT | 400.00 | 6.50 | 2.95 | 6.60 | 0.00 | - | 18 | 18 | 35.53% |
| IT240621P00410000 | 2024-04-26 3:44PM EDT | 410.00 | 6.80 | 5.80 | 8.70 | -1.40 | -17.07% | 1 | 22 | 34.78% |
| IT240621P00420000 | 2024-04-22 3:09PM EDT | 420.00 | 10.40 | 7.90 | 9.50 | 0.00 | - | 39 | 31 | 30.95% |
| IT240621P00430000 | 2024-04-08 11:14AM EDT | 430.00 | 7.30 | 11.50 | 13.30 | 0.00 | - | 6 | 6 | 31.46% |
| IT240621P00440000 | 2024-04-25 2:01PM EDT | 440.00 | 15.60 | 15.20 | 16.30 | 0.00 | - | 127 | 131 | 29.65% |
| IT240621P00450000 | 2024-04-26 3:34PM EDT | 450.00 | 19.80 | 19.90 | 20.80 | -1.80 | -8.33% | 6 | 17 | 29.02% |
| IT240621P00460000 | 2024-04-26 3:30PM EDT | 460.00 | 24.80 | 25.10 | 26.30 | -2.60 | -9.49% | 2 | 6 | 28.72% |
| IT240621P00470000 | 2024-04-26 3:01PM EDT | 470.00 | 31.10 | 31.30 | 32.60 | -1.20 | -3.72% | 3 | 51 | 28.49% |
| IT240621P00480000 | 2024-04-12 10:19AM EDT | 480.00 | 26.90 | 36.70 | 40.40 | 0.00 | - | 1 | 5 | 29.57% |
| IT240621P00490000 | 2024-04-08 1:47PM EDT | 490.00 | 30.80 | 44.60 | 48.30 | 0.00 | - | 7 | 16 | 29.98% |
| IT240621P00500000 | 2024-04-16 2:09PM EDT | 500.00 | 48.00 | 53.00 | 57.10 | 0.00 | - | 1 | 11 | 31.30% |
| IT240621P00520000 | 2024-02-06 10:40AM EDT | 520.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240621P00540000 | 2024-02-06 10:40AM EDT | 540.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240621P00580000 | 2024-02-06 10:33AM EDT | 580.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
