La bourse est fermée
CAC 40
6 495,83 -61,57 (-0,94 %) Euro Stoxx 50
3 730,32 -47,06 (-1,25 %) Dow Jones
33 706,74 -292,30 (-0,86 %) EUR/USD
1,0044 -0,0048 (-0,47 %) Gold future
1 760,30 -10,90 (-0,62 %) BTC-EUR
20 953,36 -2 084,15 (-9,05 %)
Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220916C00140000 | 2022-05-09 11:10AM EDT | 140.00 | 109.40 | 120.60 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT220916C00180000 | 2022-05-03 9:32AM EDT | 180.00 | 116.80 | 86.00 | 89.50 | 0.00 | - | - | 10 | 0.00% |
| IT220916C00185000 | 2022-05-05 1:51PM EDT | 185.00 | 82.95 | 84.00 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| IT220916C00190000 | 2022-05-03 9:32AM EDT | 190.00 | 107.60 | 77.00 | 80.50 | 0.00 | - | - | 1 | 0.00% |
| IT220916C00195000 | 2022-01-26 12:01PM EDT | 195.00 | 98.30 | 96.00 | 100.60 | 0.00 | - | 1 | 1 | 0.00% |
| IT220916C00200000 | 2022-07-20 10:55AM EDT | 200.00 | 53.60 | 106.50 | 110.50 | 0.00 | - | 1 | 1 | 79.64% |
| IT220916C00210000 | 2022-05-03 9:32AM EDT | 210.00 | 89.30 | 59.00 | 62.50 | 0.00 | - | - | 1 | 0.00% |
| IT220916C00220000 | 2022-06-21 11:42AM EDT | 220.00 | 25.50 | 40.00 | 43.00 | 0.00 | - | 1 | 3 | 0.00% |
| IT220916C00230000 | 2022-07-18 10:57AM EDT | 230.00 | 24.00 | 83.00 | 87.50 | 0.00 | - | 3 | 3 | 110.06% |
| IT220916C00240000 | 2022-06-27 2:38PM EDT | 240.00 | 26.00 | 27.70 | 30.40 | 0.00 | - | 2 | 6 | 0.00% |
| IT220916C00250000 | 2022-08-15 3:12PM EDT | 250.00 | 65.52 | 57.00 | 61.50 | 0.00 | - | 1 | 6 | 51.56% |
| IT220916C00260000 | 2022-08-02 10:40AM EDT | 260.00 | 33.16 | 47.50 | 51.90 | 0.00 | - | 105 | 73 | 60.80% |
| IT220916C00270000 | 2022-08-03 3:39PM EDT | 270.00 | 24.80 | 38.00 | 42.10 | 0.00 | - | 2 | 5 | 52.28% |
| IT220916C00280000 | 2022-08-10 3:30PM EDT | 280.00 | 25.18 | 29.70 | 33.00 | 0.00 | - | 2 | 147 | 46.39% |
| IT220916C00290000 | 2022-08-19 3:37PM EDT | 290.00 | 22.10 | 20.90 | 23.80 | -1.40 | -5.96% | 1 | 7 | 38.95% |
| IT220916C00300000 | 2022-08-19 12:37PM EDT | 300.00 | 15.75 | 13.50 | 15.70 | -2.58 | -14.08% | 2 | 50 | 33.54% |
| IT220916C00310000 | 2022-08-19 3:51PM EDT | 310.00 | 9.90 | 8.10 | 9.90 | -2.22 | -18.32% | 1 | 46 | 31.87% |
| IT220916C00320000 | 2022-08-19 10:15AM EDT | 320.00 | 5.70 | 3.60 | 6.00 | -0.30 | -5.00% | 1 | 44 | 31.66% |
| IT220916C00330000 | 2022-08-17 10:50AM EDT | 330.00 | 4.30 | 1.35 | 3.40 | 0.00 | - | 1 | 88 | 31.53% |
| IT220916C00340000 | 2022-08-18 9:32AM EDT | 340.00 | 2.11 | 0.15 | 2.20 | 0.00 | - | 2 | 461 | 33.50% |
| IT220916C00350000 | 2022-04-20 11:04AM EDT | 350.00 | 12.80 | 0.90 | 4.80 | 0.00 | - | - | 99 | 51.81% |
| IT220916C00440000 | 2022-08-08 9:57AM EDT | 440.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 74 | 53.71% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220916P00135000 | 2022-03-23 3:34PM EDT | 135.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | - | 1 | 186.38% |
| IT220916P00140000 | 2022-03-25 9:30AM EDT | 140.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 179.10% |
| IT220916P00145000 | 2022-03-25 9:30AM EDT | 145.00 | 1.65 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 134.62% |
| IT220916P00150000 | 2022-03-25 9:30AM EDT | 150.00 | 1.85 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 131.45% |
| IT220916P00155000 | 2022-03-23 9:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT220916P00160000 | 2022-06-14 11:12AM EDT | 160.00 | 2.88 | 0.10 | 3.80 | 0.00 | - | - | 1 | 145.80% |
| IT220916P00170000 | 2022-02-14 11:33AM EDT | 170.00 | 4.80 | 1.90 | 6.00 | 0.00 | - | - | 1 | 157.91% |
| IT220916P00185000 | 2022-07-07 3:17PM EDT | 185.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 150 | 0 | 123.24% |
| IT220916P00190000 | 2022-06-24 10:51AM EDT | 190.00 | 3.60 | 0.50 | 2.55 | 0.00 | - | 1 | 1 | 106.79% |
| IT220916P00200000 | 2022-05-05 12:50PM EDT | 200.00 | 5.15 | 2.60 | 7.00 | 0.00 | - | - | 1 | 128.71% |
| IT220916P00210000 | 2022-06-17 2:15PM EDT | 210.00 | 12.10 | 5.40 | 6.30 | 0.00 | - | 150 | 152 | 124.59% |
| IT220916P00220000 | 2022-07-20 9:32AM EDT | 220.00 | 5.70 | 0.00 | 2.40 | 0.00 | - | 5 | 9 | 75.05% |
| IT220916P00230000 | 2022-08-17 9:50AM EDT | 230.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 78.55% |
| IT220916P00240000 | 2022-08-03 9:35AM EDT | 240.00 | 1.55 | 0.00 | 2.50 | 0.00 | - | 4 | 6 | 59.28% |
| IT220916P00250000 | 2022-08-03 12:09PM EDT | 250.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 172 | 60.69% |
| IT220916P00260000 | 2022-08-05 10:11AM EDT | 260.00 | 2.90 | 0.00 | 3.00 | 0.00 | - | 2 | 135 | 55.69% |
| IT220916P00270000 | 2022-08-19 1:59PM EDT | 270.00 | 1.45 | 0.90 | 1.95 | -2.55 | -63.75% | 166 | 110 | 40.72% |
| IT220916P00280000 | 2022-08-19 1:59PM EDT | 280.00 | 2.25 | 0.00 | 4.80 | -1.45 | -39.19% | 3 | 587 | 45.50% |
| IT220916P00290000 | 2022-08-09 12:14PM EDT | 290.00 | 9.90 | 2.15 | 4.50 | 0.00 | - | 4 | 5 | 34.18% |
| IT220916P00300000 | 2022-08-19 12:42PM EDT | 300.00 | 5.72 | 5.10 | 7.50 | +0.72 | +14.40% | 163 | 8 | 32.87% |
| IT220916P00310000 | 2022-08-10 11:08AM EDT | 310.00 | 15.40 | 8.60 | 11.30 | 0.00 | - | - | 1 | 30.06% |
| IT220916P00320000 | 2022-05-10 10:09AM EDT | 320.00 | 77.00 | 64.00 | 67.10 | 0.00 | - | 2 | 0 | 172.71% |
| IT220916P00330000 | 2022-04-20 11:24AM EDT | 330.00 | 38.10 | 81.50 | 84.50 | 0.00 | - | - | 27 | 205.54% |
| IT220916P00340000 | 2022-08-08 2:56PM EDT | 340.00 | 45.40 | 30.50 | 35.00 | 0.00 | - | 2 | 1 | 37.15% |
| IT220916P00350000 | 2022-04-20 11:26AM EDT | 350.00 | 51.70 | 99.50 | 103.50 | 0.00 | - | - | 19 | 220.19% |
| IT220916P00380000 | 2022-02-14 1:03AM EDT | 380.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
