Italia markets open in 3 hours 28 minutes
Dow Jones
31.880,24 +618,34 (+1,98%) Nasdaq
11.535,27 +180,66 (+1,59%) Nikkei 225
26.863,33 -138,19 (-0,51%) EUR/USD
1,0673 -0,0023 (-0,21%) BTC-EUR
27.407,49 -1.012,74 (-3,56%) CMC Crypto 200
655,30 -19,57 (-2,90%)
Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220617C00160000 | 2022-02-08 11:23AM EDT | 160.00 | 151.50 | 112.80 | 117.00 | 0.00 | - | 1 | 0 | 287.61% |
| IT220617C00165000 | 2022-03-16 9:40AM EDT | 165.00 | 124.00 | 131.00 | 135.60 | 0.00 | - | - | 1 | 411.74% |
| IT220617C00170000 | 2022-02-22 12:04PM EDT | 170.00 | 118.02 | 122.00 | 126.00 | 0.00 | - | 1 | 1 | 371.19% |
| IT220617C00180000 | 2022-02-14 11:33AM EDT | 180.00 | 112.13 | 109.00 | 113.00 | 0.00 | - | 1 | 1 | 325.92% |
| IT220617C00185000 | 2022-03-14 12:09AM EDT | 185.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617C00195000 | 2022-01-21 10:49AM EDT | 195.00 | 91.50 | 95.50 | 99.50 | 0.00 | - | 1 | 0 | 293.70% |
| IT220617C00200000 | 2022-03-08 10:36AM EDT | 200.00 | 70.50 | 95.60 | 100.20 | 0.00 | - | 1 | 2 | 306.93% |
| IT220617C00210000 | 2022-05-05 12:50PM EDT | 210.00 | 54.38 | 40.10 | 44.00 | 0.00 | - | 1 | 1 | 55.55% |
| IT220617C00220000 | 2022-02-14 1:03AM EDT | 220.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617C00230000 | 2022-05-12 9:53AM EDT | 230.00 | 23.91 | 23.20 | 26.00 | 0.00 | - | 1 | 6 | 54.22% |
| IT220617C00240000 | 2022-05-20 10:27AM EDT | 240.00 | 15.65 | 15.90 | 18.40 | 0.00 | - | 1 | 20 | 49.48% |
| IT220617C00250000 | 2022-05-20 11:05AM EDT | 250.00 | 10.30 | 10.30 | 12.80 | 0.00 | - | 3 | 25 | 48.66% |
| IT220617C00260000 | 2022-05-23 1:03PM EDT | 260.00 | 5.97 | 5.40 | 7.20 | -4.53 | -43.14% | 15 | 14 | 42.97% |
| IT220617C00270000 | 2022-05-23 1:50PM EDT | 270.00 | 3.38 | 2.65 | 4.50 | -3.56 | -51.30% | 3 | 8 | 43.73% |
| IT220617C00280000 | 2022-05-23 10:35AM EDT | 280.00 | 1.29 | 1.00 | 2.45 | -1.28 | -49.81% | 1 | 20 | 42.82% |
| IT220617C00290000 | 2022-05-12 3:15PM EDT | 290.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 7 | 59 | 55.18% |
| IT220617C00300000 | 2022-05-18 2:36PM EDT | 300.00 | 0.75 | 0.25 | 1.35 | 0.00 | - | 1 | 1,048 | 50.00% |
| IT220617C00310000 | 2022-05-23 1:57PM EDT | 310.00 | 0.97 | 0.15 | 1.00 | +0.17 | +21.25% | 1 | 112 | 52.78% |
| IT220617C00320000 | 2022-05-10 1:13PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 48 | 72.07% |
| IT220617C00330000 | 2022-05-12 9:56AM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 182 | 78.34% |
| IT220617C00340000 | 2022-05-10 1:14PM EDT | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 84.29% |
| IT220617C00350000 | 2022-05-10 1:14PM EDT | 350.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 89.94% |
| IT220617C00360000 | 2022-04-26 1:26PM EDT | 360.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 95.35% |
| IT220617C00370000 | 2022-04-20 3:20PM EDT | 370.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 100.51% |
| IT220617C00380000 | 2021-12-14 4:08PM EDT | 380.00 | 10.50 | 3.60 | 4.30 | 0.00 | - | 6 | 5 | 118.90% |
| IT220617C00390000 | 2022-05-02 1:37PM EDT | 390.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 110.25% |
| IT220617C00400000 | 2022-03-08 12:10PM EDT | 400.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 114.83% |
| IT220617C00410000 | 2021-11-04 11:50AM EDT | 410.00 | 10.50 | 6.40 | 8.90 | 0.00 | - | - | 4 | 159.50% |
| IT220617C00420000 | 2022-02-07 4:08PM EDT | 420.00 | 3.60 | 0.10 | 2.40 | 0.00 | - | 236 | 235 | 108.86% |
| IT220617C00450000 | 2022-01-18 1:26AM EDT | 450.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IT220617C00470000 | 2021-11-02 2:31PM EDT | 470.00 | 4.80 | 1.15 | 3.90 | 0.00 | - | 2 | 3 | 144.39% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220617P00135000 | 2022-05-10 2:12PM EDT | 135.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 107.13% |
| IT220617P00140000 | 2022-03-15 9:30AM EDT | 140.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 152.64% |
| IT220617P00145000 | 2022-03-15 9:30AM EDT | 145.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.90% |
| IT220617P00150000 | 2022-03-15 9:30AM EDT | 150.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.38% |
| IT220617P00165000 | 2022-02-14 1:03AM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IT220617P00170000 | 2022-02-14 1:03AM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IT220617P00175000 | 2022-05-13 10:10AM EDT | 175.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.86% |
| IT220617P00185000 | 2022-01-27 11:44AM EDT | 185.00 | 4.18 | 2.10 | 5.00 | 0.00 | - | - | 1 | 100.85% |
| IT220617P00190000 | 2022-02-24 10:38AM EDT | 190.00 | 4.25 | 0.60 | 3.20 | 0.00 | - | 2 | 1 | 78.86% |
| IT220617P00200000 | 2022-05-19 3:46PM EDT | 200.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 71.88% |
| IT220617P00210000 | 2022-05-23 3:57PM EDT | 210.00 | 2.50 | 0.85 | 2.50 | 0.00 | - | 1 | 1 | 54.03% |
| IT220617P00220000 | 2022-05-20 10:10AM EDT | 220.00 | 3.14 | 2.50 | 4.50 | 0.00 | - | 1 | 102 | 55.46% |
| IT220617P00230000 | 2022-05-19 3:32PM EDT | 230.00 | 5.22 | 3.90 | 5.30 | 0.00 | - | 5 | 154 | 51.83% |
| IT220617P00240000 | 2022-05-20 3:18PM EDT | 240.00 | 9.60 | 5.70 | 7.60 | 0.00 | - | 2 | 57 | 47.00% |
| IT220617P00250000 | 2022-05-23 12:45PM EDT | 250.00 | 10.50 | 10.00 | 12.20 | -1.80 | -14.63% | 3 | 352 | 47.14% |
| IT220617P00260000 | 2022-05-10 1:14PM EDT | 260.00 | 21.90 | 14.70 | 17.20 | 0.00 | - | 1 | 189 | 43.77% |
| IT220617P00270000 | 2022-05-16 9:55AM EDT | 270.00 | 23.74 | 21.60 | 24.30 | 0.00 | - | 1 | 218 | 43.74% |
| IT220617P00280000 | 2022-05-06 10:28AM EDT | 280.00 | 30.80 | 30.20 | 32.80 | 0.00 | - | 1 | 48 | 46.02% |
| IT220617P00290000 | 2022-05-03 11:34AM EDT | 290.00 | 21.00 | 39.40 | 42.60 | 0.00 | - | 20 | 126 | 53.35% |
| IT220617P00300000 | 2022-05-05 3:37PM EDT | 300.00 | 43.50 | 48.50 | 52.50 | 0.00 | - | 1 | 98 | 60.46% |
| IT220617P00310000 | 2022-05-05 12:14PM EDT | 310.00 | 47.20 | 58.50 | 62.40 | 0.00 | - | 1 | 187 | 66.94% |
| IT220617P00320000 | 2022-05-02 2:13PM EDT | 320.00 | 42.00 | 68.60 | 72.50 | 0.00 | - | 1 | 155 | 55.37% |
| IT220617P00330000 | 2022-02-10 12:57PM EDT | 330.00 | 45.10 | 54.70 | 57.70 | 0.00 | - | 1 | 29 | 0.00% |
| IT220617P00340000 | 2021-12-21 3:44PM EDT | 340.00 | 47.50 | 69.00 | 72.00 | 0.00 | - | 1 | 5 | 0.00% |
| IT220617P00350000 | 2021-11-30 11:19AM EDT | 350.00 | 50.80 | 39.10 | 41.50 | 0.00 | - | 1 | 4 | 0.00% |
| IT220617P00360000 | 2022-05-03 9:32AM EDT | 360.00 | 67.10 | 108.00 | 112.00 | 0.00 | - | 1 | 18 | 61.72% |
| IT220617P00370000 | 2022-02-14 1:03AM EDT | 370.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IT220617P00380000 | 2022-02-08 11:17AM EDT | 380.00 | 81.00 | 106.00 | 110.50 | 0.00 | - | 1 | 22 | 0.00% |
| IT220617P00400000 | 2022-02-14 1:03AM EDT | 400.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IT220617P00410000 | 2022-02-14 1:03AM EDT | 410.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00430000 | 2021-12-13 1:05AM EDT | 430.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00440000 | 2021-11-02 3:08PM EDT | 440.00 | 112.00 | 133.20 | 137.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00450000 | 2022-02-14 1:03AM EDT | 450.00 | 154.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
