Italia markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
296,42+0,98 (+0,33%)
Al 01:28PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220916C001400002022-05-09 11:10AM EDT140.00109.40120.60125.000.00-100.00%
IT220916C001800002022-05-03 9:32AM EDT180.00116.8086.0089.500.00--100.00%
IT220916C001850002022-05-05 1:51PM EDT185.0082.9584.0087.500.00-120.00%
IT220916C001900002022-05-03 9:32AM EDT190.00107.6077.0080.500.00--10.00%
IT220916C001950002022-01-26 12:01PM EDT195.0098.3096.00100.600.00-110.00%
IT220916C002000002022-07-20 10:55AM EDT200.0053.6096.3099.300.00-1174.22%
IT220916C002100002022-05-03 9:32AM EDT210.0089.3059.0062.500.00--10.00%
IT220916C002200002022-06-21 11:42AM EDT220.0025.5040.0043.000.00-130.00%
IT220916C002300002022-07-18 10:57AM EDT230.0024.0067.3070.000.00-3358.37%
IT220916C002400002022-06-27 2:38PM EDT240.0026.0027.7030.400.00-260.00%
IT220916C002500002022-08-01 3:47PM EDT250.0027.5047.3051.100.00-1655.12%
IT220916C002600002022-08-02 10:40AM EDT260.0033.1638.9041.400.00-1057347.67%
IT220916C002700002022-08-03 3:39PM EDT270.0024.8030.8032.600.00-2542.97%
IT220916C002800002022-08-04 11:23AM EDT280.0020.2422.0024.100.00-114537.93%
IT220916C002900002022-08-05 3:02PM EDT290.0014.2014.8017.600.00-2636.59%
IT220916C003000002022-08-08 1:11PM EDT300.0010.3010.3011.20+1.10+11.96%32532.79%
IT220916C003100002022-08-03 9:47AM EDT310.006.416.307.000.00-12931.60%
IT220916C003200002022-08-03 3:39PM EDT320.002.852.105.000.00-44433.63%
IT220916C003300002022-08-03 12:47PM EDT330.002.120.804.500.00-18838.70%
IT220916C003400002022-04-20 11:17AM EDT340.0015.201.203.400.00-15045940.55%
IT220916C003500002022-04-20 11:04AM EDT350.0012.800.904.800.00--9951.54%
IT220916C004400002022-08-08 9:57AM EDT440.000.300.000.30+0.15+100.00%47453.86%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220916P001350002022-03-23 3:34PM EDT135.001.520.004.800.00--1150.76%
IT220916P001400002022-03-25 9:30AM EDT140.001.500.004.800.00-11144.63%
IT220916P001450002022-03-25 9:30AM EDT145.001.650.001.250.00-12108.11%
IT220916P001500002022-03-25 9:30AM EDT150.001.850.001.400.00-12105.37%
IT220916P001550002022-03-23 9:30AM EDT155.001.850.000.000.00--150.00%
IT220916P001600002022-06-14 11:12AM EDT160.002.880.103.800.00--1116.75%
IT220916P001700002022-02-14 11:33AM EDT170.004.801.906.000.00--1126.31%
IT220916P001850002022-07-07 3:17PM EDT185.003.000.004.800.00-150097.51%
IT220916P001900002022-06-24 10:51AM EDT190.003.600.502.550.00-1184.01%
IT220916P002000002022-05-05 12:50PM EDT200.005.152.607.000.00--1101.36%
IT220916P002100002022-06-17 2:15PM EDT210.0012.105.406.300.00-15015297.57%
IT220916P002200002022-07-20 9:32AM EDT220.005.700.400.850.00-5950.37%
IT220916P002300002022-08-02 9:37AM EDT230.001.000.003.100.00-24053.31%
IT220916P002400002022-08-03 9:35AM EDT240.001.550.003.400.00-4657.45%
IT220916P002500002022-08-03 12:09PM EDT250.002.200.003.900.00-217251.66%
IT220916P002600002022-08-05 10:11AM EDT260.002.901.704.400.00-213545.40%
IT220916P002700002022-08-05 2:54PM EDT270.004.002.404.400.00-611036.84%
IT220916P002800002022-08-04 10:27AM EDT280.007.605.206.300.00-2058533.87%
IT220916P002900002022-08-02 12:05PM EDT290.0014.407.109.200.00-1131.37%
IT220916P003000002022-06-22 9:58AM EDT300.0067.7942.7046.000.00-12108.59%
IT220916P003200002022-05-10 10:09AM EDT320.0077.0064.0067.100.00-20131.12%
IT220916P003300002022-04-20 11:24AM EDT330.0038.1081.5084.500.00--27158.69%
IT220916P003400002022-08-08 12:22PM EDT340.0042.4542.7044.70-2.15-4.82%115029.49%
IT220916P003500002022-04-20 11:26AM EDT350.0051.7099.50103.500.00--19170.21%
IT220916P003800002022-02-14 1:03AM EDT380.0088.500.000.000.00--00.00%