Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.672,60 +1.424,36 (+2,29%)
Gartner, Inc. (IT)
NYSE - Nasdaq Prezzo in tempo reale. 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 | 100.36% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 87.70% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 0.00% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 74.38% |
| IT240920C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 54.50 | 59.50 | 63.90 | 0.00 | - | 1 | 6 | 0.00% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 65.58% |
| IT240920C00430000 | 2024-05-28 2:42PM EDT | 430.00 | 28.70 | 32.00 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| IT240920C00440000 | 2024-07-11 10:48AM EDT | 440.00 | 32.40 | 42.00 | 46.70 | 0.00 | - | 2 | 5 | 40.27% |
| IT240920C00450000 | 2024-07-25 3:36PM EDT | 450.00 | 34.75 | 34.50 | 38.80 | 0.00 | - | 8 | 7 | 37.65% |
| IT240920C00460000 | 2024-07-19 3:34PM EDT | 460.00 | 22.52 | 29.70 | 33.00 | 0.00 | - | 1 | 7 | 37.42% |
| IT240920C00470000 | 2024-07-23 9:39AM EDT | 470.00 | 28.40 | 24.10 | 26.50 | 0.00 | - | 3 | 21 | 35.44% |
| IT240920C00480000 | 2024-07-23 3:57PM EDT | 480.00 | 18.37 | 19.50 | 21.10 | 0.00 | - | 6 | 9 | 34.19% |
| IT240920C00490000 | 2024-06-20 11:55AM EDT | 490.00 | 12.30 | 8.50 | 13.00 | 0.00 | - | 15 | 15 | 28.24% |
| IT240920C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 9.60 | 2.25 | 6.50 | 0.00 | - | 4 | 6 | 22.80% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 40.81% |
| IT240920C00520000 | 2024-07-02 9:30AM EDT | 520.00 | 3.20 | 6.20 | 10.00 | 0.00 | - | 10 | 31 | 36.15% |
| IT240920C00530000 | 2024-07-26 9:30AM EDT | 530.00 | 4.20 | 3.90 | 8.10 | -17.80 | -80.91% | 10 | 7 | 36.36% |
| IT240920C00540000 | 2024-07-16 9:30AM EDT | 540.00 | 2.55 | 2.20 | 7.00 | 0.00 | - | 10 | 20 | 37.49% |
| IT240920C00550000 | 2024-06-27 9:30AM EDT | 550.00 | 1.90 | 1.40 | 6.00 | 0.00 | - | - | 10 | 38.43% |
| IT240920C00570000 | 2024-07-01 2:12PM EDT | 570.00 | 1.40 | 0.20 | 5.00 | 0.00 | - | - | 1 | 41.58% |
| IT240920C00580000 | 2024-05-21 9:30AM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IT240920C00660000 | 2024-07-22 2:36PM EDT | 660.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 1 | 24 | 44.70% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 55.99% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 59.36% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 62.58% |
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 | 101.21% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 72.46% |
| IT240920P00330000 | 2024-05-21 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| IT240920P00350000 | 2024-06-12 3:25PM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 50.77% |
| IT240920P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 3.30 | 0.70 | 5.50 | 0.00 | - | - | 2 | 53.79% |
| IT240920P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | - | 1 | 52.61% |
| IT240920P00400000 | 2024-06-21 9:30AM EDT | 400.00 | 5.90 | 1.50 | 6.00 | 0.00 | - | 10 | 40 | 41.94% |
| IT240920P00410000 | 2024-07-18 9:40AM EDT | 410.00 | 5.08 | 2.25 | 6.40 | 0.00 | - | 1 | 3 | 38.46% |
| IT240920P00420000 | 2024-07-25 9:45AM EDT | 420.00 | 6.93 | 3.40 | 6.30 | 0.00 | - | 1 | 44 | 33.80% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 17.80 | 21.50 | 0.00 | - | 21 | 73 | 52.01% |
| IT240920P00440000 | 2024-05-31 1:02PM EDT | 440.00 | 34.67 | 15.30 | 18.50 | 0.00 | - | 1 | 8 | 44.45% |
| IT240920P00450000 | 2024-07-19 3:34PM EDT | 450.00 | 16.29 | 10.50 | 14.80 | 0.00 | - | 1 | 71 | 33.13% |
| IT240920P00460000 | 2024-07-23 2:26PM EDT | 460.00 | 15.00 | 14.90 | 17.90 | 0.00 | - | 1 | 20 | 31.58% |
| IT240920P00470000 | 2024-07-23 12:24PM EDT | 470.00 | 19.80 | 19.60 | 21.00 | 0.00 | - | 2 | 28 | 29.21% |
| IT240920P00480000 | 2024-07-23 12:21PM EDT | 480.00 | 24.40 | 25.00 | 27.10 | 0.00 | - | 5 | 23 | 29.99% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 51.00 | 55.00 | 0.00 | - | 11 | 12 | 57.12% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 50.50 | 54.80 | 0.00 | - | 1 | 0 | 50.89% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 58.80% |
| 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.