Marchés français ouverture 4 h 14 min

Gartner, Inc. (IT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
347,80-2,66 (-0,76 %)
À la clôture : 04:03PM EST
347,80 +0,06 (+0,02 %)
Échanges après Bourse : 04:08PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT221216C001600002021-12-14 11:54AM EST160.00155.03141.40145.000.00--20.00%
IT221216C001700002022-05-09 10:16AM EST170.0085.1095.5099.800.00-100.00%
IT221216C001750002022-11-14 10:41AM EST175.00161.88171.60175.300.00-31204.59%
IT221216C001900002022-05-12 9:19AM EST190.0068.6066.1070.300.00-110.00%
IT221216C002000002022-03-07 3:59PM EST200.0073.00101.50104.800.00-150.00%
IT221216C002100002022-11-11 11:43AM EST210.00134.61136.80140.100.00-83155.37%
IT221216C002200002022-06-15 8:30AM EST220.0039.0034.3038.500.00-130.00%
IT221216C002300002022-10-12 2:59PM EST230.0063.30105.50108.300.00--40.00%
IT221216C002400002022-10-14 1:40PM EST240.0046.6095.7098.300.00-670.00%
IT221216C002500002022-08-02 11:38AM EST250.0050.1045.0048.000.00-140.00%
IT221216C002600002022-08-12 2:19PM EST260.0056.3052.5055.700.00-150.00%
IT221216C002700002022-10-26 10:55AM EST270.0039.1071.4074.800.00-100.00%
IT221216C002800002022-12-01 2:14PM EST280.0077.0067.2069.800.00-2,3503,85376.49%
IT221216C002900002022-10-21 2:16PM EST290.0016.2048.0050.700.00-3450.00%
IT221216C003000002022-12-05 1:47PM EST300.0049.1146.0050.000.00-13574.15%
IT221216C003100002022-11-30 10:40AM EST310.0034.5037.1040.600.00-128250.39%
IT221216C003200002022-12-06 3:21PM EST320.0028.0027.6030.90-1.42-4.83%177355.92%
IT221216C003300002022-12-05 3:59PM EST330.0022.2318.4021.100.00-224143.42%
IT221216C003400002022-12-05 12:25PM EST340.0012.8011.7012.500.00-1046335.24%
IT221216C003500002022-12-06 1:16PM EST350.005.406.007.20-2.90-34.94%7728535.83%
IT221216C003600002022-12-06 3:59PM EST360.002.302.353.30-1.30-36.11%110334.05%
IT221216C003700002022-12-01 3:03PM EST370.003.100.701.800.00-95437.04%
IT221216C003800002022-11-21 2:02PM EST380.002.900.000.000.00-138012.50%
IT221216C003900002022-03-21 11:14AM EST390.0012.009.0013.100.00--2111.44%
IT221216C004000002022-11-11 10:55AM EST400.000.710.004.800.00-226570.11%
IT221216C004200002022-02-01 9:53AM EST420.0013.505.009.500.00--16121.96%
IT221216C004300002022-04-20 9:32AM EST430.004.500.104.800.00--494.65%
IT221216C004500002022-11-15 2:56PM EST450.000.150.000.000.00-252525.00%
IT221216C004800002022-10-31 10:08AM EST480.000.200.005.000.00--1129.05%
IT221216C004900002022-11-25 12:42PM EST490.000.050.000.400.00-308788.67%
IT221216C005000002022-11-17 2:38PM EST500.000.050.000.050.00-57460775.00%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IT221216P001350002022-07-06 2:41PM EST135.001.700.004.800.00-11343.99%
IT221216P001400002022-10-11 12:38PM EST140.000.300.004.800.00-11332.03%
IT221216P001500002022-08-02 8:37AM EST150.000.950.000.000.00-1350.00%
IT221216P001550002022-01-18 12:12AM EST155.002.530.000.000.00--050.00%
IT221216P001600002022-11-23 11:03AM EST160.000.050.000.200.00-5561180.08%
IT221216P001650002022-11-30 12:09PM EST165.000.080.000.050.00-2274151.56%
IT221216P001700002022-09-14 10:16AM EST170.000.500.004.800.00-1379268.41%
IT221216P001750002022-09-01 1:09PM EST175.001.300.004.800.00-24258.89%
IT221216P001800002022-07-20 1:48PM EST180.004.100.601.350.00-72193210.45%
IT221216P001850002022-07-27 9:49AM EST185.004.000.004.800.00-173198240.67%
IT221216P001900002022-11-28 9:41AM EST190.000.100.000.200.00-4141142.58%
IT221216P001950002022-11-28 9:40AM EST195.000.100.000.000.00--1050.00%
IT221216P002000002022-11-29 10:18AM EST200.000.100.000.000.00-175250.00%
IT221216P002100002022-11-25 12:43PM EST210.000.100.000.200.00-1024120.70%
IT221216P002200002022-10-20 8:43AM EST220.002.750.004.800.00-1283183.55%
IT221216P002300002022-11-29 11:17AM EST230.000.050.000.000.00-436050.00%
IT221216P002400002022-11-08 11:53AM EST240.000.490.001.000.00-1212113.82%
IT221216P002500002022-12-01 1:08PM EST250.000.050.000.000.00-19250.00%
IT221216P002600002022-12-06 12:10PM EST260.000.100.000.10-0.15-60.00%155067.77%
IT221216P002700002022-12-06 3:16PM EST270.000.050.000.00-0.38-88.37%611225.00%
IT221216P002800002022-11-30 3:42PM EST280.000.200.000.300.00-610459.57%
IT221216P002900002022-12-05 1:10PM EST290.000.100.002.400.00-432274.27%
IT221216P003000002022-11-30 2:54PM EST300.000.870.002.500.00-510663.82%
IT221216P003100002022-11-23 10:14AM EST310.002.180.004.800.00-214563.57%
IT221216P003200002022-12-06 12:48PM EST320.001.400.001.65+0.21+17.65%310445.06%
IT221216P003300002022-12-06 3:44PM EST330.001.500.702.65+0.40+36.36%68539.53%
IT221216P003400002022-12-06 12:21PM EST340.003.903.404.00+0.60+18.18%112831.90%
IT221216P003500002022-12-02 1:42PM EST350.005.707.508.300.00-302531.02%
IT221216P003600002021-11-10 6:51AM EST360.0072.1064.6069.000.00--1260.95%
IT221216P003700002022-12-02 9:35AM EST370.0019.3621.1024.600.00-13941.05%
IT221216P004100002022-11-02 8:35AM EST410.0087.000.000.000.00--00.00%
IT221216P004400002022-02-28 11:03AM EST440.00160.00140.50144.000.00--1347.01%
IT221216P004800002021-11-05 8:30AM EST480.00155.20174.50178.500.00-21360.71%