La bourse est fermée
Dow Jones
37 905,69 +170,58 (+0,45 %) Nasdaq
15 915,30 +30,28 (+0,19 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0627 +0,0001 (+0,01 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 267,01 +253,60 (+0,43 %)
Gartner, Inc. (IT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM 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 | 2024-02-21 4:34PM EDT | 430.00 | 21.80 | 50.50 | 54.00 | 0.00 | - | 4 | 9 | 190.04% |
| IT240419C00440000 | 2024-02-21 4:59PM EDT | 440.00 | 17.80 | 40.50 | 44.50 | 0.00 | - | - | 1 | 167.88% |
| IT240419C00450000 | 2024-03-12 12:22PM EDT | 450.00 | 28.95 | 24.80 | 28.50 | 0.00 | - | 2 | 25 | 112.09% |
| IT240419C00460000 | 2024-04-16 2:24PM EDT | 460.00 | 3.10 | 3.80 | 4.70 | -6.66 | -68.24% | 4 | 12 | 24.50% |
| IT240419C00470000 | 2024-04-15 2:13PM EDT | 470.00 | 1.50 | 0.95 | 2.30 | -3.20 | -68.09% | 1 | 32 | 31.06% |
| IT240419C00480000 | 2024-04-15 10:11AM EDT | 480.00 | 2.05 | 0.10 | 4.60 | 0.00 | - | 2 | 41 | 61.44% |
| IT240419C00490000 | 2024-04-11 2:18PM EDT | 490.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 59.55% |
| IT240419C00500000 | 2024-04-12 2:46PM EDT | 500.00 | 2.47 | 0.00 | 4.80 | 0.00 | - | 1 | 107 | 71.57% |
| IT240419C00510000 | 2024-04-12 2:46PM EDT | 510.00 | 2.33 | 0.15 | 2.40 | 0.00 | - | 1 | 6 | 69.97% |
| IT240419C00520000 | 2024-03-26 1:33PM EDT | 520.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.40% |
| IT240419C00530000 | 2024-03-21 11:26AM EDT | 530.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.26% |
| IT240419C00540000 | 2024-03-27 3:38PM EDT | 540.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.83% |
| IT240419C00570000 | 2024-03-20 10:45AM EDT | 570.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | - | 1 | 113.92% |
| IT240419C00590000 | 2024-02-20 10:34AM EDT | 590.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 2 | 156.69% |
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 | 104.59% |
| IT240419P00420000 | 2024-04-10 1:10PM EDT | 420.00 | 0.40 | 0.00 | 2.75 | 0.00 | - | 2 | 5 | 66.50% |
| IT240419P00430000 | 2024-04-15 1:45PM EDT | 430.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 63.53% |
| IT240419P00440000 | 2024-03-12 12:24PM EDT | 440.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 65.44% |
| IT240419P00450000 | 2024-04-16 11:22AM EDT | 450.00 | 1.75 | 1.40 | 2.10 | -0.08 | -4.37% | 1 | 25 | 30.37% |
| IT240419P00460000 | 2024-04-12 1:07PM EDT | 460.00 | 4.10 | 4.50 | 5.30 | 0.00 | - | 1 | 18 | 27.55% |
| IT240419P00470000 | 2024-04-15 11:52AM EDT | 470.00 | 4.20 | 11.50 | 14.50 | 0.00 | - | 9 | 16 | 44.18% |
| IT240419P00480000 | 2024-04-15 12:58PM EDT | 480.00 | 10.20 | 19.00 | 23.50 | 0.00 | - | 20 | 69 | 54.15% |
| IT240419P00490000 | 2024-03-27 12:56PM EDT | 490.00 | 15.00 | 29.10 | 33.00 | 0.00 | - | 1 | 1 | 64.31% |
