La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 852,76 +77,38 (+0,20 %) EUR/USD
1,0651 +0,0005 (+0,04 %) Gold future
2 405,90 +7,90 (+0,33 %) Bitcoin EUR
59 865,15 -67,50 (-0,11 %)
Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240419C00430000 | 2024-04-18 1:16PM EDT | 430.00 | 20.85 | 11.30 | 14.50 | 0.00 | - | 5 | 9 | 69.73% |
| IT240419C00440000 | 2024-02-21 4:59PM EDT | 440.00 | 17.80 | 40.50 | 44.50 | 0.00 | - | - | 1 | 448.32% |
| IT240419C00450000 | 2024-04-18 1:30PM EDT | 450.00 | 2.10 | 0.00 | 1.30 | 0.00 | - | 4 | 28 | 42.51% |
| IT240419C00460000 | 2024-04-16 2:24PM EDT | 460.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 89.09% |
| IT240419C00470000 | 2024-04-16 10:18AM EDT | 470.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 116.94% |
| IT240419C00480000 | 2024-04-15 10:11AM EDT | 480.00 | 2.05 | 0.00 | 0.95 | 0.00 | - | 2 | 41 | 94.34% |
| IT240419C00490000 | 2024-04-11 2:18PM EDT | 490.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 165.99% |
| IT240419C00500000 | 2024-04-12 2:46PM EDT | 500.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 107 | 188.28% |
| IT240419C00510000 | 2024-04-17 3:09PM EDT | 510.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 112.70% |
| IT240419C00520000 | 2024-03-26 1:33PM EDT | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 229.69% |
| IT240419C00530000 | 2024-03-21 11:26AM EDT | 530.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 249.12% |
| IT240419C00540000 | 2024-03-27 3:38PM EDT | 540.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 267.77% |
| IT240419C00570000 | 2024-03-20 10:45AM EDT | 570.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 320.07% |
| IT240419C00590000 | 2024-02-20 10:34AM EDT | 590.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 2 | 352.30% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240419P00380000 | 2024-03-07 11:06AM EDT | 380.00 | 1.53 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 175.00% |
| IT240419P00420000 | 2024-04-10 1:10PM EDT | 420.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 109.08% |
| IT240419P00430000 | 2024-04-15 1:45PM EDT | 430.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 76.22% |
| IT240419P00440000 | 2024-04-18 9:35AM EDT | 440.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 1 | 45 | 24.39% |
| IT240419P00450000 | 2024-04-18 1:17PM EDT | 450.00 | 3.20 | 5.80 | 9.00 | 0.00 | - | 38 | 65 | 45.92% |
| IT240419P00460000 | 2024-04-18 1:10PM EDT | 460.00 | 10.38 | 16.00 | 19.10 | 0.00 | - | 3 | 18 | 77.20% |
| IT240419P00470000 | 2024-04-17 11:07AM EDT | 470.00 | 13.70 | 25.50 | 29.20 | 0.00 | - | 1 | 15 | 105.18% |
| IT240419P00480000 | 2024-04-15 12:58PM EDT | 480.00 | 10.20 | 35.60 | 39.20 | 0.00 | - | 20 | 53 | 129.25% |
| IT240419P00490000 | 2024-03-27 12:56PM EDT | 490.00 | 15.00 | 45.50 | 49.30 | 0.00 | - | 1 | 0 | 154.00% |
