Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
326,20+3,01 (+0,93 %)
À partir de 3:18PM EDT. Marché ouvert.
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT211119C00190000 | 2021-10-18 2:26AM EDT | 190.00 | 113.20 | 133.00 | 137.90 | 0.00 | - | - | 1 | 125.66% |
| IT211119C00200000 | 2021-10-18 2:26AM EDT | 200.00 | 102.30 | 124.70 | 127.00 | 0.00 | - | - | 1 | 100.10% |
| IT211119C00230000 | 2021-10-04 3:23PM EDT | 230.00 | 74.93 | 94.40 | 97.60 | 0.00 | - | 2 | 2 | 83.62% |
| IT211119C00290000 | 2021-10-20 10:57AM EDT | 290.00 | 28.60 | 37.90 | 39.00 | 0.00 | - | 5 | 5 | 43.84% |
| IT211119C00300000 | 2021-10-20 10:57AM EDT | 300.00 | 21.10 | 29.00 | 31.20 | 0.00 | - | 5 | 24 | 44.35% |
| IT211119C00310000 | 2021-10-21 3:33PM EDT | 310.00 | 22.05 | 21.80 | 23.20 | +4.33 | +24.44% | 1 | 68 | 40.95% |
| IT211119C00320000 | 2021-10-22 11:08AM EDT | 320.00 | 15.75 | 15.60 | 17.20 | -0.07 | -0.44% | 2 | 59 | 41.16% |
| IT211119C00330000 | 2021-10-26 12:11PM EDT | 330.00 | 10.80 | 10.90 | 11.50 | +0.65 | +6.40% | 44 | 67 | 38.88% |
| IT211119C00340000 | 2021-10-26 12:03PM EDT | 340.00 | 6.62 | 5.30 | 7.90 | -0.38 | -5.43% | 2 | 130 | 39.44% |
| IT211119C00350000 | 2021-10-20 12:57PM EDT | 350.00 | 4.50 | 4.70 | 6.50 | +0.55 | +13.92% | 1 | 12 | 44.22% |
| IT211119C00360000 | 2021-10-19 10:45AM EDT | 360.00 | 2.00 | 2.50 | 3.80 | 0.00 | - | 1 | 4 | 41.99% |
| IT211119C00370000 | 2021-10-18 10:23AM EDT | 370.00 | 1.50 | 1.55 | 2.45 | 0.00 | - | 2 | 3 | 42.33% |
| IT211119C00380000 | 2021-10-25 3:15PM EDT | 380.00 | 1.38 | 1.25 | 4.70 | 0.00 | - | 1 | 2 | 51.12% |
| IT211119C00400000 | 2021-10-19 10:00AM EDT | 400.00 | 0.90 | 0.75 | 4.90 | 0.00 | - | 5 | 5 | 61.46% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT211119P00160000 | 2021-10-19 10:32AM EDT | 160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 70 | 438 | 102.54% |
| IT211119P00165000 | 2021-10-19 10:33AM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 333 | 98.44% |
| IT211119P00210000 | 2021-10-18 10:25AM EDT | 210.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 6 | 22 | 84.47% |
| IT211119P00220000 | 2021-10-21 1:46PM EDT | 220.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | - | 6 | 103.56% |
| IT211119P00230000 | 2021-10-20 1:14PM EDT | 230.00 | 0.87 | 0.20 | 4.80 | 0.00 | - | - | 1 | 95.43% |
| IT211119P00240000 | 2021-10-21 1:25PM EDT | 240.00 | 0.90 | 0.50 | 1.15 | 0.00 | - | - | 5 | 67.53% |
| IT211119P00250000 | 2021-10-07 12:54PM EDT | 250.00 | 2.40 | 0.45 | 3.10 | 0.00 | - | 1 | 11 | 70.69% |
| IT211119P00260000 | 2021-10-14 10:47AM EDT | 260.00 | 2.43 | 0.95 | 1.70 | 0.00 | - | 3 | 47 | 58.15% |
| IT211119P00270000 | 2021-10-21 12:01PM EDT | 270.00 | 2.10 | 1.35 | 2.50 | 0.00 | - | 20 | 43 | 55.30% |
| IT211119P00280000 | 2021-10-21 10:34AM EDT | 280.00 | 2.20 | 0.65 | 2.30 | -0.57 | -20.58% | 3 | 214 | 49.56% |
| IT211119P00290000 | 2021-10-25 12:44PM EDT | 290.00 | 3.10 | 2.80 | 3.20 | -0.20 | -6.06% | 5 | 678 | 45.91% |
| IT211119P00300000 | 2021-10-26 12:14PM EDT | 300.00 | 5.10 | 3.10 | 4.70 | +0.20 | +4.08% | 6 | 139 | 43.16% |
| IT211119P00310000 | 2021-10-26 10:38AM EDT | 310.00 | 6.80 | 5.90 | 8.60 | -0.53 | -7.23% | 3 | 84 | 46.29% |
| IT211119P00320000 | 2021-10-26 10:38AM EDT | 320.00 | 10.68 | 9.80 | 10.80 | -0.42 | -3.78% | 15 | 36 | 40.56% |
| IT211119P00330000 | 2021-10-19 12:18PM EDT | 330.00 | 15.78 | 14.70 | 15.80 | -4.72 | -23.02% | 4 | 15 | 40.36% |
| IT211119P00340000 | 2021-10-18 2:26AM EDT | 340.00 | 35.00 | 20.10 | 22.90 | 0.00 | - | - | 1 | 43.16% |
| IT211119P00350000 | 2021-10-18 3:51PM EDT | 350.00 | 36.80 | 28.30 | 30.50 | 0.00 | - | - | 0 | 44.91% |
