Italia markets open in 3 hours 28 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
250,20+0,16 (+0,06%)
Alla chiusura: 04:03PM EDT
249,45 -0,75 (-0,30%)
Dopo ore: 07:48PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617C001600002022-02-08 11:23AM EDT160.00151.50112.80117.000.00-10287.61%
IT220617C001650002022-03-16 9:40AM EDT165.00124.00131.00135.600.00--1411.74%
IT220617C001700002022-02-22 12:04PM EDT170.00118.02122.00126.000.00-11371.19%
IT220617C001800002022-02-14 11:33AM EDT180.00112.13109.00113.000.00-11325.92%
IT220617C001850002022-03-14 12:09AM EDT185.0084.000.000.000.00--00.00%
IT220617C001950002022-01-21 10:49AM EDT195.0091.5095.5099.500.00-10293.70%
IT220617C002000002022-03-08 10:36AM EDT200.0070.5095.60100.200.00-12306.93%
IT220617C002100002022-05-05 12:50PM EDT210.0054.3840.1044.000.00-1155.55%
IT220617C002200002022-02-14 1:03AM EDT220.0084.500.000.000.00--00.00%
IT220617C002300002022-05-12 9:53AM EDT230.0023.9123.2026.000.00-1654.22%
IT220617C002400002022-05-20 10:27AM EDT240.0015.6515.9018.400.00-12049.48%
IT220617C002500002022-05-20 11:05AM EDT250.0010.3010.3012.800.00-32548.66%
IT220617C002600002022-05-23 1:03PM EDT260.005.975.407.20-4.53-43.14%151442.97%
IT220617C002700002022-05-23 1:50PM EDT270.003.382.654.50-3.56-51.30%3843.73%
IT220617C002800002022-05-23 10:35AM EDT280.001.291.002.45-1.28-49.81%12042.82%
IT220617C002900002022-05-12 3:15PM EDT290.001.650.003.100.00-75955.18%
IT220617C003000002022-05-18 2:36PM EDT300.000.750.251.350.00-11,04850.00%
IT220617C003100002022-05-23 1:57PM EDT310.000.970.151.00+0.17+21.25%111252.78%
IT220617C003200002022-05-10 1:13PM EDT320.000.500.004.800.00-64872.07%
IT220617C003300002022-05-12 9:56AM EDT330.000.300.004.800.00-218278.34%
IT220617C003400002022-05-10 1:14PM EDT340.000.250.004.800.00-2484.29%
IT220617C003500002022-05-10 1:14PM EDT350.000.150.004.800.00-1489.94%
IT220617C003600002022-04-26 1:26PM EDT360.000.200.004.800.00-14295.35%
IT220617C003700002022-04-20 3:20PM EDT370.002.630.004.800.00-120100.51%
IT220617C003800002021-12-14 4:08PM EDT380.0010.503.604.300.00-65118.90%
IT220617C003900002022-05-02 1:37PM EDT390.001.690.004.800.00-14110.25%
IT220617C004000002022-03-08 12:10PM EDT400.000.690.004.800.00-158114.83%
IT220617C004100002021-11-04 11:50AM EDT410.0010.506.408.900.00--4159.50%
IT220617C004200002022-02-07 4:08PM EDT420.003.600.102.400.00-236235108.86%
IT220617C004500002022-01-18 1:26AM EDT450.002.100.000.000.00--050.00%
IT220617C004700002021-11-02 2:31PM EDT470.004.801.153.900.00-23144.39%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617P001350002022-05-10 2:12PM EDT135.001.000.000.500.00-17107.13%
IT220617P001400002022-03-15 9:30AM EDT140.001.100.004.800.00-11152.64%
IT220617P001450002022-03-15 9:30AM EDT145.001.200.004.800.00--1144.90%
IT220617P001500002022-03-15 9:30AM EDT150.001.350.004.800.00--1137.38%
IT220617P001650002022-02-14 1:03AM EDT165.003.250.000.000.00--025.00%
IT220617P001700002022-02-14 1:03AM EDT170.002.700.000.000.00--025.00%
IT220617P001750002022-05-13 10:10AM EDT175.001.350.004.800.00-12102.86%
IT220617P001850002022-01-27 11:44AM EDT185.004.182.105.000.00--1100.85%
IT220617P001900002022-02-24 10:38AM EDT190.004.250.603.200.00-2178.86%
IT220617P002000002022-05-19 3:46PM EDT200.001.900.004.800.00-2471.88%
IT220617P002100002022-05-23 3:57PM EDT210.002.500.852.500.00-1154.03%
IT220617P002200002022-05-20 10:10AM EDT220.003.142.504.500.00-110255.46%
IT220617P002300002022-05-19 3:32PM EDT230.005.223.905.300.00-515451.83%
IT220617P002400002022-05-20 3:18PM EDT240.009.605.707.600.00-25747.00%
IT220617P002500002022-05-23 12:45PM EDT250.0010.5010.0012.20-1.80-14.63%335247.14%
IT220617P002600002022-05-10 1:14PM EDT260.0021.9014.7017.200.00-118943.77%
IT220617P002700002022-05-16 9:55AM EDT270.0023.7421.6024.300.00-121843.74%
IT220617P002800002022-05-06 10:28AM EDT280.0030.8030.2032.800.00-14846.02%
IT220617P002900002022-05-03 11:34AM EDT290.0021.0039.4042.600.00-2012653.35%
IT220617P003000002022-05-05 3:37PM EDT300.0043.5048.5052.500.00-19860.46%
IT220617P003100002022-05-05 12:14PM EDT310.0047.2058.5062.400.00-118766.94%
IT220617P003200002022-05-02 2:13PM EDT320.0042.0068.6072.500.00-115555.37%
IT220617P003300002022-02-10 12:57PM EDT330.0045.1054.7057.700.00-1290.00%
IT220617P003400002021-12-21 3:44PM EDT340.0047.5069.0072.000.00-150.00%
IT220617P003500002021-11-30 11:19AM EDT350.0050.8039.1041.500.00-140.00%
IT220617P003600002022-05-03 9:32AM EDT360.0067.10108.00112.000.00-11861.72%
IT220617P003700002022-02-14 1:03AM EDT370.0080.000.000.000.00---0.00%
IT220617P003800002022-02-08 11:17AM EDT380.0081.00106.00110.500.00-1220.00%
IT220617P004000002022-02-14 1:03AM EDT400.00107.200.000.000.00---0.00%
IT220617P004100002022-02-14 1:03AM EDT410.00108.800.000.000.00--00.00%
IT220617P004300002021-12-13 1:05AM EDT430.00116.100.000.000.00--00.00%
IT220617P004400002021-11-02 3:08PM EDT440.00112.00133.20137.000.00--00.00%
IT220617P004500002022-02-14 1:03AM EDT450.00154.500.000.000.00---0.00%