Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230317C00140000 | 2022-10-18 8:50AM EST | 140.00 | 157.50 | 188.50 | 193.00 | 0.00 | - | - | 0 | 0.00% |
| IT230317C00150000 | 2022-10-18 8:50AM EST | 150.00 | 148.00 | 180.00 | 182.90 | 0.00 | - | - | 0 | 0.00% |
| IT230317C00220000 | 2022-07-29 9:21AM EST | 220.00 | 63.15 | 84.50 | 88.50 | 0.00 | - | 1 | 2 | 0.00% |
| IT230317C00230000 | 2022-10-19 12:02PM EST | 230.00 | 66.00 | 111.30 | 115.00 | 0.00 | - | 15 | 15 | 80.93% |
| IT230317C00240000 | 2022-07-27 11:54AM EST | 240.00 | 42.90 | 68.70 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| IT230317C00250000 | 2022-07-27 8:39AM EST | 250.00 | 35.20 | 67.50 | 72.00 | 0.00 | - | - | 1 | 0.00% |
| IT230317C00260000 | 2022-11-15 2:24PM EST | 260.00 | 89.13 | 85.00 | 88.70 | 0.00 | - | 1 | 36 | 79.55% |
| IT230317C00270000 | 2022-08-10 2:04PM EST | 270.00 | 53.80 | 52.50 | 55.70 | 0.00 | - | 2 | 10 | 0.00% |
| IT230317C00280000 | 2022-09-19 10:10AM EST | 280.00 | 44.05 | 31.20 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| IT230317C00290000 | 2023-01-04 2:25PM EST | 290.00 | 52.00 | 55.10 | 56.70 | 0.00 | - | 8 | 10 | 52.39% |
| IT230317C00300000 | 2022-12-05 1:47PM EST | 300.00 | 59.46 | 42.30 | 43.80 | 0.00 | - | 1 | 4 | 36.94% |
| IT230317C00310000 | 2022-11-16 3:11PM EST | 310.00 | 45.50 | 39.90 | 44.00 | 0.00 | - | 1 | 15 | 54.99% |
| IT230317C00320000 | 2023-02-06 3:34PM EST | 320.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IT230317C00330000 | 2023-02-02 10:19AM EST | 330.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT230317C00340000 | 2023-02-06 3:55PM EST | 340.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IT230317C00350000 | 2023-02-06 2:27PM EST | 350.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IT230317C00360000 | 2023-02-06 3:15PM EST | 360.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IT230317C00370000 | 2023-02-06 10:13AM EST | 370.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| IT230317C00380000 | 2023-02-06 3:21PM EST | 380.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| IT230317C00390000 | 2023-02-06 3:44PM EST | 390.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT230317C00400000 | 2023-01-03 11:13AM EST | 400.00 | 2.45 | 1.15 | 5.00 | 0.00 | - | 2 | 7 | 49.20% |
| IT230317C00410000 | 2022-12-09 11:22AM EST | 410.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 53.17% |
| IT230317C00420000 | 2023-02-06 3:15PM EST | 420.00 | 1.23 | 1.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230317P00120000 | 2023-01-31 2:58PM EST | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IT230317P00150000 | 2022-12-22 12:38PM EST | 150.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 55 | 107.03% |
| IT230317P00195000 | 2022-07-18 2:00PM EST | 195.00 | 11.00 | 1.70 | 6.00 | 0.00 | - | - | 1 | 123.12% |
| IT230317P00200000 | 2022-07-18 2:04PM EST | 200.00 | 12.30 | 2.10 | 6.00 | 0.00 | - | - | 2 | 120.02% |
| IT230317P00210000 | 2022-08-09 1:17PM EST | 210.00 | 6.00 | 4.80 | 7.50 | 0.00 | - | 1 | 2 | 124.56% |
| IT230317P00220000 | 2022-08-19 2:49PM EST | 220.00 | 4.70 | 4.70 | 8.50 | 0.00 | - | 1 | 1 | 117.63% |
| IT230317P00230000 | 2022-09-19 10:10AM EST | 230.00 | 8.50 | 8.20 | 10.50 | 0.00 | - | 1 | 198 | 121.69% |
| IT230317P00240000 | 2022-10-11 12:28PM EST | 240.00 | 10.50 | 2.15 | 4.10 | 0.00 | - | 1 | 2 | 80.22% |
| IT230317P00250000 | 2022-12-22 11:40AM EST | 250.00 | 2.50 | 0.10 | 1.50 | 0.00 | - | - | 1 | 53.81% |
| IT230317P00260000 | 2023-01-25 10:38AM EST | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT230317P00270000 | 2022-10-07 10:07AM EST | 270.00 | 17.40 | 6.60 | 11.00 | 0.00 | - | 15 | 15 | 82.84% |
| IT230317P00280000 | 2023-02-06 3:30PM EST | 280.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT230317P00290000 | 2023-02-06 3:17PM EST | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT230317P00300000 | 2023-02-06 3:33PM EST | 300.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IT230317P00310000 | 2023-02-02 10:39AM EST | 310.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IT230317P00320000 | 2023-02-06 2:56PM EST | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IT230317P00330000 | 2023-02-06 3:30PM EST | 330.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| IT230317P00340000 | 2023-02-06 3:56PM EST | 340.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.20% |
| IT230317P00350000 | 2023-02-06 2:23PM EST | 350.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IT230317P00360000 | 2023-02-06 3:34PM EST | 360.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IT230317P00370000 | 2023-01-26 10:33AM EST | 370.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IT230317P00390000 | 2023-02-02 9:48AM EST | 390.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT230317P00400000 | 2023-01-05 3:12PM EST | 400.00 | 73.10 | 57.10 | 59.80 | 0.00 | - | 1 | 0 | 29.60% |
© 2023 Yahoo. Tutti i diritti riservati.
