Italia markets close in 6 hours 7 minutes
FTSE MIB
34.763,41 +271,00 (+0,79%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,09 +0,10 (+0,13%) Bitcoin EUR
63.618,54 +1.223,73 (+1,96%)
Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920C00260000 | 2024-02-06 10:42AM EDT | 260.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00320000 | 2024-03-12 2:58PM EDT | 320.00 | 164.06 | 161.50 | 166.30 | 0.00 | - | - | 1 | 135.66% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 117.35% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 64.11% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 96.62% |
| IT240920C00400000 | 2024-03-05 12:07PM EDT | 400.00 | 82.04 | 89.10 | 92.30 | 0.00 | - | 3 | 5 | 90.60% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 31.85% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 82.89% |
| IT240920C00430000 | 2024-05-28 2:42PM EDT | 430.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IT240920C00440000 | 2024-05-20 11:11AM EDT | 440.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IT240920C00450000 | 2024-05-16 2:59PM EDT | 450.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IT240920C00460000 | 2024-05-30 11:12AM EDT | 460.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT240920C00470000 | 2024-05-17 3:06PM EDT | 470.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IT240920C00480000 | 2024-05-22 10:37AM EDT | 480.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT240920C00490000 | 2024-04-24 3:55PM EDT | 490.00 | 19.90 | 8.40 | 11.40 | 0.00 | - | 15 | 14 | 36.48% |
| IT240920C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 47.08% |
| IT240920C00520000 | 2024-05-01 3:24PM EDT | 520.00 | 4.10 | 0.40 | 5.00 | 0.00 | - | 1 | 11 | 33.19% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 44.66% |
| IT240920C00580000 | 2024-05-21 9:30AM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IT240920C00660000 | 2024-04-30 9:49AM EDT | 660.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 8 | 41.19% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.84% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 48.83% |
| IT240920P00330000 | 2024-05-21 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT240920P00350000 | 2024-04-30 10:09AM EDT | 350.00 | 4.16 | 1.55 | 4.90 | 0.00 | - | 10 | 10 | 31.28% |
| IT240920P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IT240920P00380000 | 2024-05-21 11:16AM EDT | 380.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | - | 1 | 24.49% |
| IT240920P00400000 | 2024-05-29 1:37PM EDT | 400.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IT240920P00410000 | 2024-05-29 1:38PM EDT | 410.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IT240920P00420000 | 2024-05-24 3:45PM EDT | 420.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IT240920P00440000 | 2024-05-31 1:02PM EDT | 440.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920P00450000 | 2024-05-17 3:06PM EDT | 450.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IT240920P00460000 | 2024-05-16 3:02PM EDT | 460.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IT240920P00470000 | 2024-04-29 2:52PM EDT | 470.00 | 40.20 | 44.00 | 48.80 | 0.00 | - | 22 | 28 | 0.00% |
| IT240920P00480000 | 2024-04-26 2:23PM EDT | 480.00 | 44.11 | 43.50 | 47.80 | 0.00 | - | 11 | 18 | 0.00% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 51.00 | 55.00 | 0.00 | - | 11 | 12 | 0.00% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 50.50 | 54.80 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 0.00% |
| IT240920P00570000 | 2024-02-06 10:42AM EDT | 570.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00580000 | 2024-02-06 10:42AM EDT | 580.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00590000 | 2024-02-06 10:42AM EDT | 590.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00600000 | 2024-02-06 10:42AM EDT | 600.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.