La bourse est fermée

Gartner, Inc. (IT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
307,98-7,01 (-2,23 %)
À la clôture : 04:03PM EDT
304,62 -3,36 (-1,09 %)
Échanges après Bourse : 05:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT220916C001400002022-05-09 11:10AM EDT140.00109.40120.60125.000.00-100.00%
IT220916C001800002022-05-03 9:32AM EDT180.00116.8086.0089.500.00--100.00%
IT220916C001850002022-05-05 1:51PM EDT185.0082.9584.0087.500.00-120.00%
IT220916C001900002022-05-03 9:32AM EDT190.00107.6077.0080.500.00--10.00%
IT220916C001950002022-01-26 12:01PM EDT195.0098.3096.00100.600.00-110.00%
IT220916C002000002022-07-20 10:55AM EDT200.0053.60106.50110.500.00-1179.64%
IT220916C002100002022-05-03 9:32AM EDT210.0089.3059.0062.500.00--10.00%
IT220916C002200002022-06-21 11:42AM EDT220.0025.5040.0043.000.00-130.00%
IT220916C002300002022-07-18 10:57AM EDT230.0024.0083.0087.500.00-33110.06%
IT220916C002400002022-06-27 2:38PM EDT240.0026.0027.7030.400.00-260.00%
IT220916C002500002022-08-15 3:12PM EDT250.0065.5257.0061.500.00-1651.56%
IT220916C002600002022-08-02 10:40AM EDT260.0033.1647.5051.900.00-1057360.80%
IT220916C002700002022-08-03 3:39PM EDT270.0024.8038.0042.100.00-2552.28%
IT220916C002800002022-08-10 3:30PM EDT280.0025.1829.7033.000.00-214746.39%
IT220916C002900002022-08-19 3:37PM EDT290.0022.1020.9023.80-1.40-5.96%1738.95%
IT220916C003000002022-08-19 12:37PM EDT300.0015.7513.5015.70-2.58-14.08%25033.54%
IT220916C003100002022-08-19 3:51PM EDT310.009.908.109.90-2.22-18.32%14631.87%
IT220916C003200002022-08-19 10:15AM EDT320.005.703.606.00-0.30-5.00%14431.66%
IT220916C003300002022-08-17 10:50AM EDT330.004.301.353.400.00-18831.53%
IT220916C003400002022-08-18 9:32AM EDT340.002.110.152.200.00-246133.50%
IT220916C003500002022-04-20 11:04AM EDT350.0012.800.904.800.00--9951.81%
IT220916C004400002022-08-08 9:57AM EDT440.000.300.000.300.00-47453.71%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT220916P001350002022-03-23 3:34PM EDT135.001.520.004.800.00--1186.38%
IT220916P001400002022-03-25 9:30AM EDT140.001.500.004.800.00-11179.10%
IT220916P001450002022-03-25 9:30AM EDT145.001.650.001.250.00-12134.62%
IT220916P001500002022-03-25 9:30AM EDT150.001.850.001.400.00-12131.45%
IT220916P001550002022-03-23 9:30AM EDT155.001.850.000.000.00--150.00%
IT220916P001600002022-06-14 11:12AM EDT160.002.880.103.800.00--1145.80%
IT220916P001700002022-02-14 11:33AM EDT170.004.801.906.000.00--1157.91%
IT220916P001850002022-07-07 3:17PM EDT185.003.000.004.800.00-1500123.24%
IT220916P001900002022-06-24 10:51AM EDT190.003.600.502.550.00-11106.79%
IT220916P002000002022-05-05 12:50PM EDT200.005.152.607.000.00--1128.71%
IT220916P002100002022-06-17 2:15PM EDT210.0012.105.406.300.00-150152124.59%
IT220916P002200002022-07-20 9:32AM EDT220.005.700.002.400.00-5975.05%
IT220916P002300002022-08-17 9:50AM EDT230.000.720.004.800.00-14178.55%
IT220916P002400002022-08-03 9:35AM EDT240.001.550.002.500.00-4659.28%
IT220916P002500002022-08-03 12:09PM EDT250.002.200.004.800.00-217260.69%
IT220916P002600002022-08-05 10:11AM EDT260.002.900.003.000.00-213555.69%
IT220916P002700002022-08-19 1:59PM EDT270.001.450.901.95-2.55-63.75%16611040.72%
IT220916P002800002022-08-19 1:59PM EDT280.002.250.004.80-1.45-39.19%358745.50%
IT220916P002900002022-08-09 12:14PM EDT290.009.902.154.500.00-4534.18%
IT220916P003000002022-08-19 12:42PM EDT300.005.725.107.50+0.72+14.40%163832.87%
IT220916P003100002022-08-10 11:08AM EDT310.0015.408.6011.300.00--130.06%
IT220916P003200002022-05-10 10:09AM EDT320.0077.0064.0067.100.00-20172.71%
IT220916P003300002022-04-20 11:24AM EDT330.0038.1081.5084.500.00--27205.54%
IT220916P003400002022-08-08 2:56PM EDT340.0045.4030.5035.000.00-2137.15%
IT220916P003500002022-04-20 11:26AM EDT350.0051.7099.50103.500.00--19220.19%
IT220916P003800002022-02-14 1:03AM EDT380.0088.500.000.000.00--00.00%