La bourse ferme dans 8 h 11 min
CAC 40
6 784,84 +46,29 (+0,69 %) Euro Stoxx 50
4 001,64 +36,92 (+0,93 %) Dow Jones
34 589,77 +737,24 (+2,18 %) EUR/USD
1,0423 +0,0015 (+0,15 %) Gold future
1 789,20 +29,30 (+1,66 %) BTC-EUR
16 390,99 +51,88 (+0,32 %)
Gartner, Inc. (IT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EST
Échanges après Bourse :
Options d’achatpour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT221216C00160000 | 2021-12-14 11:54AM EST | 160.00 | 155.03 | 141.40 | 145.00 | 0.00 | - | - | 2 | 0.00% |
| IT221216C00170000 | 2022-05-09 10:16AM EST | 170.00 | 85.10 | 95.50 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216C00175000 | 2022-11-14 10:41AM EST | 175.00 | 161.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IT221216C00190000 | 2022-05-12 9:19AM EST | 190.00 | 68.60 | 66.10 | 70.30 | 0.00 | - | 1 | 1 | 0.00% |
| IT221216C00200000 | 2022-03-07 3:59PM EST | 200.00 | 73.00 | 101.50 | 104.80 | 0.00 | - | 1 | 5 | 0.00% |
| IT221216C00210000 | 2022-11-11 11:43AM EST | 210.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IT221216C00220000 | 2022-06-15 8:30AM EST | 220.00 | 39.00 | 34.30 | 38.50 | 0.00 | - | 1 | 3 | 0.00% |
| IT221216C00230000 | 2022-10-12 2:59PM EST | 230.00 | 63.30 | 105.50 | 108.30 | 0.00 | - | - | 4 | 0.00% |
| IT221216C00240000 | 2022-10-14 1:40PM EST | 240.00 | 46.60 | 95.70 | 98.30 | 0.00 | - | 6 | 7 | 0.00% |
| IT221216C00250000 | 2022-08-02 11:38AM EST | 250.00 | 50.10 | 45.00 | 48.00 | 0.00 | - | 1 | 4 | 0.00% |
| IT221216C00260000 | 2022-08-12 2:19PM EST | 260.00 | 56.30 | 52.50 | 55.70 | 0.00 | - | 1 | 5 | 0.00% |
| IT221216C00270000 | 2022-10-26 10:55AM EST | 270.00 | 39.10 | 71.40 | 74.80 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216C00280000 | 2022-11-30 3:33PM EST | 280.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 0.00% |
| IT221216C00290000 | 2022-10-21 2:16PM EST | 290.00 | 16.20 | 48.00 | 50.70 | 0.00 | - | 3 | 45 | 0.00% |
| IT221216C00300000 | 2022-11-28 9:31AM EST | 300.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216C00310000 | 2022-11-30 10:40AM EST | 310.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216C00320000 | 2022-11-10 9:55AM EST | 320.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IT221216C00330000 | 2022-11-23 10:21AM EST | 330.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216C00340000 | 2022-11-30 3:09PM EST | 340.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IT221216C00350000 | 2022-11-30 2:38PM EST | 350.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IT221216C00360000 | 2022-11-30 3:09PM EST | 360.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IT221216C00370000 | 2022-11-28 2:54PM EST | 370.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IT221216C00380000 | 2022-11-21 2:02PM EST | 380.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT221216C00390000 | 2022-03-21 11:14AM EST | 390.00 | 12.00 | 9.00 | 13.10 | 0.00 | - | - | 2 | 85.06% |
| IT221216C00400000 | 2022-11-11 10:55AM EST | 400.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT221216C00420000 | 2022-02-01 9:53AM EST | 420.00 | 13.50 | 5.00 | 9.50 | 0.00 | - | - | 16 | 93.89% |
| IT221216C00430000 | 2022-04-20 9:32AM EST | 430.00 | 4.50 | 0.10 | 4.80 | 0.00 | - | - | 4 | 72.82% |
| IT221216C00450000 | 2022-11-15 2:56PM EST | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| IT221216C00480000 | 2022-10-31 10:08AM EST | 480.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 100.12% |
| IT221216C00490000 | 2022-11-25 12:42PM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| IT221216C00500000 | 2022-11-17 2:38PM EST | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 25.00% |
Options de ventepour16 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IT221216P00135000 | 2022-07-06 2:41PM EST | 135.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.49% |
| IT221216P00140000 | 2022-10-11 12:38PM EST | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 264.01% |
| IT221216P00150000 | 2022-08-02 8:37AM EST | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IT221216P00155000 | 2022-01-18 12:12AM EST | 155.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IT221216P00160000 | 2022-11-23 11:03AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| IT221216P00165000 | 2022-11-30 12:09PM EST | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IT221216P00170000 | 2022-09-14 10:16AM EST | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 379 | 213.77% |
| IT221216P00175000 | 2022-09-01 1:09PM EST | 175.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 206.25% |
| IT221216P00180000 | 2022-07-20 1:48PM EST | 180.00 | 4.10 | 0.60 | 1.35 | 0.00 | - | 72 | 193 | 167.82% |
| IT221216P00185000 | 2022-07-27 9:49AM EST | 185.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 173 | 198 | 191.89% |
| IT221216P00190000 | 2022-11-28 9:41AM EST | 190.00 | 0.10 | 4.70 | 0.00 | 0.00 | - | 41 | 0 | 184.13% |
| IT221216P00200000 | 2022-11-29 10:18AM EST | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| IT221216P00210000 | 2022-11-25 12:43PM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IT221216P00220000 | 2022-10-20 8:43AM EST | 220.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 283 | 146.78% |
| IT221216P00230000 | 2022-11-29 11:17AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| IT221216P00240000 | 2022-11-08 11:53AM EST | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT221216P00250000 | 2022-11-23 12:41PM EST | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT221216P00260000 | 2022-11-23 12:41PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT221216P00270000 | 2022-11-08 3:18PM EST | 270.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT221216P00280000 | 2022-11-30 3:42PM EST | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IT221216P00290000 | 2022-11-30 12:46PM EST | 290.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT221216P00300000 | 2022-11-30 2:54PM EST | 300.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IT221216P00310000 | 2022-11-23 10:14AM EST | 310.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT221216P00320000 | 2022-11-30 2:54PM EST | 320.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT221216P00330000 | 2022-11-30 3:09PM EST | 330.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT221216P00340000 | 2022-11-30 2:54PM EST | 340.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IT221216P00350000 | 2022-06-27 11:43AM EST | 350.00 | 100.70 | 88.00 | 92.50 | 0.00 | - | 1 | 20 | 314.80% |
| IT221216P00360000 | 2021-11-10 6:51AM EST | 360.00 | 72.10 | 64.60 | 69.00 | 0.00 | - | - | 1 | 210.23% |
| IT221216P00410000 | 2022-11-02 8:35AM EST | 410.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT221216P00440000 | 2022-02-28 11:03AM EST | 440.00 | 160.00 | 140.50 | 144.00 | 0.00 | - | - | 1 | 279.16% |
| IT221216P00480000 | 2021-11-05 8:30AM EST | 480.00 | 155.20 | 174.50 | 178.50 | 0.00 | - | 2 | 1 | 290.50% |
© 2022 Yahoo. Tous droits réservés.
