Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.175,22 -625,18 (-1,05%)
Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920C00260000 | 2024-02-06 10:42AM EDT | 260.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00320000 | 2024-03-12 2:58PM EDT | 320.00 | 164.06 | 161.50 | 166.30 | 0.00 | - | - | 1 | 88.62% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 76.70% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 90.50 | 94.90 | 0.00 | - | 1 | 1 | 43.63% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 63.47% |
| IT240920C00400000 | 2024-03-05 12:07PM EDT | 400.00 | 82.04 | 89.10 | 92.30 | 0.00 | - | 3 | 5 | 59.36% |
| IT240920C00410000 | 2024-01-29 11:07AM EDT | 410.00 | 80.60 | 76.50 | 80.30 | 0.00 | - | - | 15 | 52.63% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 54.76% |
| IT240920C00430000 | 2024-04-17 1:22PM EDT | 430.00 | 51.84 | 46.50 | 50.30 | 0.00 | - | - | 1 | 36.23% |
| IT240920C00460000 | 2024-04-22 3:50PM EDT | 460.00 | 29.90 | 30.60 | 33.90 | 0.00 | - | 9 | 9 | 34.18% |
| IT240920C00470000 | 2024-04-26 11:35AM EDT | 470.00 | 28.80 | 25.80 | 28.90 | +1.41 | +5.15% | 7 | 8 | 33.24% |
| IT240920C00480000 | 2024-04-24 3:55PM EDT | 480.00 | 23.70 | 21.70 | 24.80 | 0.00 | - | 4 | 8 | 32.73% |
| IT240920C00490000 | 2024-04-24 3:55PM EDT | 490.00 | 19.90 | 18.30 | 21.40 | 0.00 | - | 15 | 14 | 32.52% |
| IT240920C00500000 | 2024-04-16 12:17PM EDT | 500.00 | 21.00 | 15.30 | 18.00 | 0.00 | - | 1 | 5 | 31.96% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 31.93% |
| IT240920C00520000 | 2024-03-20 1:32PM EDT | 520.00 | 24.00 | 8.60 | 11.40 | 0.00 | - | - | 10 | 29.83% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 30.87% |
| IT240920C00680000 | 2024-02-13 10:37AM EDT | 680.00 | 1.00 | 0.30 | 5.00 | 0.00 | - | - | 10 | 44.83% |
| IT240920C00700000 | 2024-03-27 9:48AM EDT | 700.00 | 1.02 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 43.27% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.12% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 46.78% |
| IT240920P00330000 | 2024-02-07 3:55PM EDT | 330.00 | 2.80 | 0.45 | 5.00 | 0.00 | - | - | 1 | 39.29% |
| IT240920P00350000 | 2024-02-23 10:30AM EDT | 350.00 | 4.20 | 0.50 | 4.40 | 0.00 | - | 1 | 3 | 32.25% |
| IT240920P00370000 | 2024-04-17 2:06PM EDT | 370.00 | 5.65 | 5.20 | 8.00 | 0.00 | - | - | 1 | 32.69% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 8.00 | 11.50 | 0.00 | - | - | 1 | 31.06% |
| IT240920P00400000 | 2024-04-24 3:53PM EDT | 400.00 | 11.62 | 9.00 | 12.80 | 0.00 | - | 25 | 30 | 29.24% |
| IT240920P00410000 | 2024-01-26 12:03PM EDT | 410.00 | 14.00 | 11.60 | 14.30 | 0.00 | - | 1 | 1 | 27.43% |
| IT240920P00430000 | 2024-04-22 2:41PM EDT | 430.00 | 22.00 | 18.20 | 21.10 | 0.00 | - | 1 | 5 | 26.60% |
| IT240920P00440000 | 2024-04-22 2:53PM EDT | 440.00 | 26.20 | 22.90 | 26.20 | 0.00 | - | 2 | 4 | 27.05% |
| IT240920P00450000 | 2024-04-26 1:52PM EDT | 450.00 | 27.40 | 28.60 | 29.30 | -2.01 | -6.83% | 2 | 5 | 25.25% |
| IT240920P00470000 | 2024-04-26 1:52PM EDT | 470.00 | 37.70 | 39.00 | 40.50 | +4.60 | +13.90% | 1 | 5 | 24.67% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 50.00 | 54.50 | 0.00 | - | 11 | 12 | 24.80% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 57.80 | 61.60 | 0.00 | - | 1 | 0 | 24.29% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 23.10% |
| IT240920P00570000 | 2024-02-06 10:42AM EDT | 570.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00580000 | 2024-02-06 10:42AM EDT | 580.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00590000 | 2024-02-06 10:42AM EDT | 590.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00600000 | 2024-02-06 10:42AM EDT | 600.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.