Italia markets open in 4 hours 10 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
1,0669 -0,0027 (-0,26%) BTC-EUR
27.414,08 -996,00 (-3,51%) CMC Crypto 200
655,08 -19,80 (-2,93%)
Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT221216C00160000 | 2021-12-14 12:54PM EDT | 160.00 | 155.03 | 141.40 | 145.00 | 0.00 | - | - | 2 | 159.31% |
| IT221216C00170000 | 2022-05-09 11:16AM EDT | 170.00 | 85.10 | 86.80 | 88.60 | 0.00 | - | 1 | 0 | 53.78% |
| IT221216C00175000 | 2022-05-12 10:15AM EDT | 175.00 | 81.40 | 83.50 | 87.80 | 0.00 | - | 1 | 3 | 57.90% |
| IT221216C00190000 | 2022-05-12 10:19AM EDT | 190.00 | 68.60 | 69.60 | 72.80 | 0.00 | - | 1 | 1 | 53.16% |
| IT221216C00200000 | 2022-03-07 4:59PM EDT | 200.00 | 73.00 | 101.50 | 104.80 | 0.00 | - | 1 | 5 | 115.50% |
| IT221216C00210000 | 2022-02-10 1:48PM EDT | 210.00 | 100.30 | 83.50 | 87.50 | 0.00 | - | 1 | 7 | 93.83% |
| IT221216C00220000 | 2022-02-09 10:35AM EDT | 220.00 | 100.50 | 76.00 | 80.50 | 0.00 | - | 1 | 0 | 89.54% |
| IT221216C00240000 | 2022-02-08 11:31AM EDT | 240.00 | 85.00 | 58.10 | 61.50 | 0.00 | - | 1 | 2 | 75.07% |
| IT221216C00250000 | 2022-05-20 9:30AM EDT | 250.00 | 33.40 | 30.20 | 34.00 | 0.00 | - | 1 | 4 | 45.33% |
| IT221216C00260000 | 2022-05-13 3:19PM EDT | 260.00 | 32.50 | 25.80 | 28.70 | 0.00 | - | 1 | 5 | 43.74% |
| IT221216C00270000 | 2022-01-06 2:51PM EDT | 270.00 | 62.47 | 58.00 | 61.00 | 0.00 | - | 1 | 7 | 89.96% |
| IT221216C00280000 | 2022-05-23 9:52AM EDT | 280.00 | 19.65 | 17.10 | 20.40 | -18.75 | -48.83% | 1 | 0 | 41.89% |
| IT221216C00290000 | 2022-05-19 12:37PM EDT | 290.00 | 14.70 | 14.80 | 17.70 | 0.00 | - | 2 | 20 | 42.09% |
| IT221216C00300000 | 2022-04-25 10:13AM EDT | 300.00 | 30.80 | 11.20 | 15.50 | 0.00 | - | 1 | 24 | 42.51% |
| IT221216C00310000 | 2022-05-05 11:17AM EDT | 310.00 | 15.85 | 9.40 | 12.90 | 0.00 | - | 1 | 20 | 41.87% |
| IT221216C00320000 | 2022-03-09 2:03PM EDT | 320.00 | 25.80 | 26.00 | 30.50 | 0.00 | - | 12 | 0 | 66.89% |
| IT221216C00330000 | 2022-05-09 10:06AM EDT | 330.00 | 8.05 | 5.20 | 8.90 | 0.00 | - | 1 | 218 | 40.99% |
| IT221216C00340000 | 2022-03-01 2:54PM EDT | 340.00 | 18.70 | 20.90 | 23.80 | 0.00 | - | 84 | 260 | 64.51% |
| IT221216C00350000 | 2022-05-09 10:13AM EDT | 350.00 | 5.20 | 3.00 | 7.40 | 0.00 | - | 2 | 21 | 43.03% |
| IT221216C00360000 | 2022-05-20 1:33PM EDT | 360.00 | 3.90 | 2.45 | 6.40 | 0.00 | - | 1 | 0 | 43.19% |
| IT221216C00370000 | 2021-11-10 7:51AM EDT | 370.00 | 19.90 | 25.70 | 29.20 | 0.00 | - | - | 2 | 79.49% |
| IT221216C00380000 | 2022-05-17 11:28AM EDT | 380.00 | 3.40 | 2.70 | 4.30 | 0.00 | - | - | 108 | 42.24% |
| IT221216C00390000 | 2022-03-21 12:14PM EDT | 390.00 | 12.00 | 9.00 | 13.10 | 0.00 | - | - | 2 | 58.35% |
| IT221216C00400000 | 2022-02-08 1:07PM EDT | 400.00 | 15.30 | 7.00 | 11.90 | 0.00 | - | 1 | 265 | 57.28% |
| IT221216C00420000 | 2022-02-01 10:53AM EDT | 420.00 | 13.50 | 5.00 | 9.50 | 0.00 | - | - | 16 | 56.27% |
| IT221216C00430000 | 2022-04-20 10:32AM EDT | 430.00 | 4.50 | 0.10 | 4.80 | 0.00 | - | - | 4 | 51.93% |
| IT221216C00490000 | 2022-01-24 10:32AM EDT | 490.00 | 2.80 | 2.00 | 5.50 | 0.00 | - | - | 1 | 57.09% |
| IT221216C00500000 | 2022-02-01 10:43AM EDT | 500.00 | 6.10 | 1.00 | 5.70 | 0.00 | - | - | 9 | 56.95% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT221216P00140000 | 2022-02-22 12:04PM EDT | 140.00 | 2.80 | 0.80 | 5.00 | 0.00 | - | - | 1 | 55.54% |
| IT221216P00150000 | 2022-05-19 11:09AM EDT | 150.00 | 4.00 | 1.50 | 6.00 | 0.00 | - | 2 | 3 | 53.56% |
| IT221216P00155000 | 2022-01-18 1:12AM EDT | 155.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IT221216P00165000 | 2022-05-23 11:16AM EDT | 165.00 | 5.30 | 3.60 | 6.00 | -0.40 | -7.02% | 20 | 125 | 52.59% |
| IT221216P00170000 | 2022-05-23 12:34PM EDT | 170.00 | 5.60 | 5.50 | 7.00 | +0.20 | +3.70% | 200 | 179 | 50.47% |
| IT221216P00175000 | 2022-05-17 1:46PM EDT | 175.00 | 5.90 | 4.50 | 8.20 | 0.00 | - | - | 3 | 52.64% |
| IT221216P00180000 | 2022-05-16 12:08AM EDT | 180.00 | 9.00 | 5.00 | 8.80 | 0.00 | - | - | 2 | 51.13% |
| IT221216P00200000 | 2022-05-19 3:21PM EDT | 200.00 | 12.00 | 10.00 | 12.90 | 0.00 | - | 1 | 2 | 47.65% |
| IT221216P00210000 | 2022-01-25 4:40PM EDT | 210.00 | 13.00 | 10.00 | 14.00 | 0.00 | - | - | 1 | 43.56% |
| IT221216P00220000 | 2022-05-19 10:00AM EDT | 220.00 | 20.40 | 16.00 | 19.00 | 0.00 | - | 1 | 6 | 45.38% |
| IT221216P00230000 | 2022-05-18 2:48PM EDT | 230.00 | 25.30 | 18.50 | 22.00 | 0.00 | - | 12 | 55 | 43.28% |
| IT221216P00240000 | 2022-05-20 10:08AM EDT | 240.00 | 26.30 | 23.40 | 26.50 | 0.00 | - | 1 | 271 | 42.76% |
| IT221216P00250000 | 2022-05-19 1:57PM EDT | 250.00 | 30.30 | 27.50 | 30.20 | 0.00 | - | 44 | 98 | 40.49% |
| IT221216P00260000 | 2022-01-27 1:30PM EDT | 260.00 | 30.90 | 25.40 | 28.50 | 0.00 | - | 1 | 23 | 30.45% |
| IT221216P00270000 | 2022-01-27 1:25PM EDT | 270.00 | 35.80 | 29.50 | 33.00 | 0.00 | - | 1 | 26 | 27.82% |
| IT221216P00280000 | 2022-05-03 10:30AM EDT | 280.00 | 29.00 | 45.00 | 48.30 | 0.00 | - | 5 | 97 | 39.32% |
| IT221216P00290000 | 2022-05-11 1:45PM EDT | 290.00 | 56.54 | 52.20 | 55.50 | 0.00 | - | 2 | 82 | 39.30% |
| IT221216P00300000 | 2022-01-11 3:55PM EDT | 300.00 | 46.00 | 42.50 | 46.50 | 0.00 | - | 30 | 42 | 0.00% |
| IT221216P00310000 | 2022-02-01 11:00AM EDT | 310.00 | 51.60 | 54.00 | 58.50 | 0.00 | - | 71 | 175 | 0.00% |
| IT221216P00320000 | 2022-05-10 12:26PM EDT | 320.00 | 82.58 | 74.70 | 78.50 | 0.00 | - | 1 | 101 | 38.03% |
| IT221216P00330000 | 2022-05-10 12:26PM EDT | 330.00 | 91.31 | 83.00 | 86.40 | 0.00 | - | 1 | 83 | 36.82% |
| IT221216P00340000 | 2022-05-11 3:25PM EDT | 340.00 | 96.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT221216P00350000 | 2022-04-22 3:46PM EDT | 350.00 | 67.30 | 101.50 | 105.50 | 0.00 | - | 7 | 20 | 39.61% |
| IT221216P00360000 | 2021-11-10 7:51AM EDT | 360.00 | 72.10 | 64.60 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| IT221216P00440000 | 2022-02-28 12:03PM EDT | 440.00 | 160.00 | 140.50 | 144.00 | 0.00 | - | - | 1 | 0.00% |
| IT221216P00480000 | 2021-11-05 9:30AM EDT | 480.00 | 155.20 | 174.50 | 178.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
