Italia markets open in 9 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
350,37+10,29 (+3,03%)
Alla chiusura: 04:05PM EST
350,50 +0,13 (+0,04%)
Dopo ore: 05:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
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 EST175.00161.880.000.000.00-300.00%
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 EST210.00134.610.000.000.00-800.00%
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%
IT221216C002800002022-11-30 3:33PM EST280.0071.000.000.000.00-1,50500.00%
IT221216C002900002022-10-21 2:16PM EST290.0016.2048.0050.700.00-3450.00%
IT221216C003000002022-11-28 9:31AM EST300.0045.500.000.000.00-100.00%
IT221216C003100002022-11-30 10:40AM EST310.0034.500.000.000.00-100.00%
IT221216C003200002022-11-10 9:55AM EST320.0024.200.000.000.00-400.00%
IT221216C003300002022-11-23 10:21AM EST330.0020.200.000.000.00-100.00%
IT221216C003400002022-11-30 3:09PM EST340.0014.830.000.000.00-800.00%
IT221216C003500002022-11-30 2:38PM EST350.007.840.000.000.00-1700.00%
IT221216C003600002022-11-30 3:09PM EST360.004.100.000.000.00-603.13%
IT221216C003700002022-11-28 2:54PM EST370.001.490.000.000.00-506.25%
IT221216C003800002022-11-21 2:02PM EST380.002.900.000.000.00-106.25%
IT221216C003900002022-03-21 11:14AM EST390.0012.009.0013.100.00--285.06%
IT221216C004000002022-11-11 10:55AM EST400.000.710.000.000.00-2012.50%
IT221216C004200002022-02-01 9:53AM EST420.0013.505.009.500.00--1693.89%
IT221216C004300002022-04-20 9:32AM EST430.004.500.104.800.00--472.82%
IT221216C004500002022-11-15 2:56PM EST450.000.150.000.000.00-25025.00%
IT221216C004800002022-10-31 10:08AM EST480.000.200.005.000.00--1100.12%
IT221216C004900002022-11-25 12:42PM EST490.000.050.000.000.00-30025.00%
IT221216C005000002022-11-17 2:38PM EST500.000.050.000.000.00-574025.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT221216P001350002022-07-06 2:41PM EST135.001.700.004.800.00-11273.49%
IT221216P001400002022-10-11 12:38PM EST140.000.300.004.800.00-11264.01%
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 EST160.000.050.000.000.00-55050.00%
IT221216P001650002022-11-30 12:09PM EST165.000.080.000.000.00-2050.00%
IT221216P001700002022-09-14 10:16AM EST170.000.500.004.800.00-1379213.77%
IT221216P001750002022-09-01 1:09PM EST175.001.300.004.800.00-24206.25%
IT221216P001800002022-07-20 1:48PM EST180.004.100.601.350.00-72193167.82%
IT221216P001850002022-07-27 9:49AM EST185.004.000.004.800.00-173198191.89%
IT221216P001900002022-11-28 9:41AM EST190.000.104.700.000.00-410184.13%
IT221216P002000002022-11-29 10:18AM EST200.000.100.000.000.00-17050.00%
IT221216P002100002022-11-25 12:43PM EST210.000.100.000.000.00-10050.00%
IT221216P002200002022-10-20 8:43AM EST220.002.750.004.800.00-1283146.78%
IT221216P002300002022-11-29 11:17AM EST230.000.050.000.000.00-43050.00%
IT221216P002400002022-11-08 11:53AM EST240.000.490.000.000.00-1025.00%
IT221216P002500002022-11-23 12:41PM EST250.000.300.000.000.00-1025.00%
IT221216P002600002022-11-23 12:41PM EST260.000.250.000.000.00-1025.00%
IT221216P002700002022-11-08 3:18PM EST270.001.320.000.000.00-1025.00%
IT221216P002800002022-11-30 3:42PM EST280.000.200.000.000.00-6025.00%
IT221216P002900002022-11-30 12:46PM EST290.000.790.000.000.00-1025.00%
IT221216P003000002022-11-30 2:54PM EST300.000.870.000.000.00-5012.50%
IT221216P003100002022-11-23 10:14AM EST310.002.180.000.000.00-2012.50%
IT221216P003200002022-11-30 2:54PM EST320.001.190.000.000.00-2012.50%
IT221216P003300002022-11-30 3:09PM EST330.002.050.000.000.00-106.25%
IT221216P003400002022-11-30 2:54PM EST340.004.460.000.000.00-1903.13%
IT221216P003500002022-06-27 11:43AM EST350.00100.7088.0092.500.00-120314.80%
IT221216P003600002021-11-10 6:51AM EST360.0072.1064.6069.000.00--1210.23%
IT221216P004100002022-11-02 8:35AM EST410.0087.000.000.000.00--00.00%
IT221216P004400002022-02-28 11:03AM EST440.00160.00140.50144.000.00--1279.16%
IT221216P004800002021-11-05 8:30AM EST480.00155.20174.50178.500.00-21290.50%