Marchés français ouverture 6 h 38 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 936,61 +384,45 (+1,02 %) EUR/USD
1,0708 +0,0003 (+0,03 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 106,08 -305,67 (-0,49 %)
Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-03-14 11:24AM EDT | 430.00 | 56.70 | 42.20 | 45.30 | 0.00 | - | 1 | 1 | 72.57% |
| IT240517C00450000 | 2024-04-22 10:11AM EDT | 450.00 | 17.22 | 17.70 | 19.00 | 0.00 | - | 2 | 6 | 40.99% |
| IT240517C00460000 | 2024-04-23 11:51AM EDT | 460.00 | 14.00 | 12.60 | 14.30 | -1.00 | -6.67% | 5 | 7 | 40.33% |
| IT240517C00470000 | 2024-04-23 11:40AM EDT | 470.00 | 10.20 | 9.00 | 10.50 | +2.40 | +30.77% | 9 | 38 | 39.83% |
| IT240517C00480000 | 2024-04-23 1:50PM EDT | 480.00 | 7.70 | 6.30 | 7.80 | -0.50 | -6.10% | 6 | 12 | 40.17% |
| IT240517C00490000 | 2024-04-22 3:20PM EDT | 490.00 | 4.50 | 4.20 | 5.60 | 0.00 | - | 5 | 16 | 40.17% |
| IT240517C00500000 | 2024-04-22 12:07PM EDT | 500.00 | 2.90 | 2.75 | 6.00 | 0.00 | - | 1 | 231 | 46.80% |
| IT240517C00510000 | 2024-04-23 10:22AM EDT | 510.00 | 2.70 | 1.20 | 5.00 | +0.05 | +1.89% | 2 | 23 | 48.69% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.20 | 4.70 | 0.00 | - | 1 | 2 | 52.36% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 2 | 3 | 57.21% |
| IT240517C00540000 | 2024-03-28 12:50PM EDT | 540.00 | 5.00 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 57.47% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 61.73% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 52.44% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 69.60% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 54.69% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 56.25% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-03-18 11:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.27% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 65.33% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.20 | 4.20 | 0.00 | - | 10 | 10 | 59.41% |
| IT240517P00400000 | 2024-04-19 2:22PM EDT | 400.00 | 4.80 | 1.00 | 4.20 | 0.00 | - | 1 | 3 | 46.23% |
| IT240517P00410000 | 2024-04-22 3:49PM EDT | 410.00 | 5.90 | 3.80 | 5.00 | 0.00 | - | 7 | 8 | 42.31% |
| IT240517P00420000 | 2024-04-19 2:41PM EDT | 420.00 | 10.17 | 5.50 | 6.70 | 0.00 | - | 4 | 8 | 40.27% |
| IT240517P00430000 | 2024-04-22 10:40AM EDT | 430.00 | 12.00 | 7.90 | 9.40 | 0.00 | - | 3 | 10 | 39.38% |
| IT240517P00440000 | 2024-04-22 10:12AM EDT | 440.00 | 15.91 | 11.20 | 12.90 | 0.00 | - | 2 | 794 | 38.57% |
| IT240517P00450000 | 2024-04-22 10:12AM EDT | 450.00 | 20.87 | 16.00 | 17.10 | 0.00 | - | 2 | 13 | 37.43% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 20.90 | 22.50 | 0.00 | - | 3 | 4 | 36.95% |
| IT240517P00470000 | 2024-04-10 2:40PM EDT | 470.00 | 20.40 | 27.60 | 28.60 | 0.00 | - | - | 3 | 35.99% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 34.70 | 38.00 | 0.00 | - | 2 | 8 | 41.35% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 42.90 | 46.00 | 0.00 | - | 8 | 24 | 42.08% |
| IT240517P00500000 | 2024-04-16 10:53AM EDT | 500.00 | 46.40 | 51.40 | 54.40 | 0.00 | - | - | 1 | 42.61% |
