IT - Gartner, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT230616C001600002022-12-07 4:02PM EDT160.00187.15171.10174.500.00--20.00%
IT230616C001700002023-02-16 10:39AM EDT170.00175.00132.70137.000.00--00.00%
IT230616C001750002022-11-14 11:41AM EDT175.00167.88181.30185.400.00-33334.33%
IT230616C002100002022-11-11 12:43PM EDT210.00143.01139.10143.500.00--6205.35%
IT230616C002200002023-05-03 3:45PM EDT220.0089.10123.00126.700.00-10137.09%
IT230616C002300002023-02-07 10:33AM EDT230.00106.00110.30115.100.00--079.69%
IT230616C002500002023-05-25 10:39AM EDT250.0083.9094.2097.800.00-3493.02%
IT230616C002600002023-05-25 10:39AM EDT260.0074.0084.9087.800.00-3888.84%
IT230616C002700002023-05-23 1:56PM EDT270.0056.9975.1077.400.00-1277.76%
IT230616C002800002023-05-23 1:56PM EDT280.0047.1463.5067.400.00-1355.62%
IT230616C002900002023-05-12 2:56PM EDT290.0024.5054.2057.400.00-1853.42%
IT230616C003000002023-05-12 11:09AM EDT300.0017.4043.5047.300.00-1658.94%
IT230616C003100002023-05-22 12:13PM EDT310.0021.9033.5037.900.00-13252.64%
IT230616C003200002023-05-26 3:28PM EDT320.0026.2025.6028.100.00-19342.90%
IT230616C003300002023-05-30 3:07PM EDT330.0016.7115.3018.700.00-210834.22%
IT230616C003400002023-06-02 11:59AM EDT340.008.648.909.70-0.30-3.36%123224.94%
IT230616C003500002023-06-02 3:30PM EDT350.004.303.504.500.00-35023.85%
IT230616C003600002023-05-30 1:44PM EDT360.002.120.652.200.00-1012225.98%
IT230616C003700002023-05-22 11:49AM EDT370.000.270.104.800.00-112947.96%
IT230616C003800002023-04-12 1:36PM EDT380.001.250.004.800.00-214057.42%
IT230616C003900002023-05-05 2:43PM EDT390.000.250.001.600.00-1546.72%
IT230616C004000002023-02-28 3:43PM EDT400.002.300.004.800.00-1659.64%
IT230616C004100002023-01-04 3:48PM EDT410.006.804.407.000.00-1886.78%
IT230616C004200002023-01-04 4:02PM EDT420.005.401.705.700.00-1882.23%
IT230616C004300002023-04-19 12:49PM EDT430.000.150.001.800.00-1863.75%
IT230616C004400002023-05-25 3:32PM EDT440.000.300.000.300.00-1952.15%
IT230616C004600002023-04-03 3:36PM EDT460.000.300.000.300.00--3860.16%
IT230616C004900002023-04-27 9:31AM EDT490.000.400.004.800.00--19111.45%
IT230616C005000002023-05-16 2:55PM EDT500.000.050.000.050.00-28262.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT230616P001400002023-04-20 1:43PM EDT140.000.140.000.150.00-13164.45%
IT230616P001600002023-03-17 10:57AM EDT160.000.300.004.800.00-33233.59%
IT230616P001750002023-03-09 4:21PM EDT175.000.250.003.700.00--6198.73%
IT230616P001850002023-03-06 2:35PM EDT185.000.100.004.800.00--1194.68%
IT230616P002000002023-05-19 10:19AM EDT200.000.050.000.100.00-205998.44%
IT230616P002200002022-11-18 4:37PM EDT220.004.501.005.500.00-11158.94%
IT230616P002300002023-05-15 11:15AM EDT230.000.350.004.800.00-12135.79%
IT230616P002500002023-05-04 10:33AM EDT250.001.650.004.800.00-25112.74%
IT230616P002600002023-05-23 1:45PM EDT260.000.590.004.800.00-410101.73%
IT230616P002700002023-05-23 9:52AM EDT270.000.550.004.800.00-31090.97%
IT230616P002800002023-05-26 9:56AM EDT280.000.100.000.200.00-12849.02%
IT230616P002900002023-06-01 9:49AM EDT290.000.250.004.700.00-11869.65%
IT230616P003000002023-05-24 9:55AM EDT300.000.850.001.450.00-13251.92%
IT230616P003100002023-05-24 11:40AM EDT310.002.210.002.000.00-11746.70%
IT230616P003200002023-05-25 1:40PM EDT320.000.700.101.15-1.82-72.22%43630.79%
IT230616P003300002023-06-02 3:38PM EDT330.001.630.801.65-0.67-29.13%841624.24%
IT230616P003400002023-06-02 1:49PM EDT340.003.403.303.80-2.40-41.38%1021.57%
IT230616P003500002023-05-26 11:30AM EDT350.0010.207.908.700.00-1420.89%
IT230616P003600002023-03-14 10:10AM EDT360.0043.5040.2043.300.00-314118.61%
IT230616P003700002023-02-15 4:43PM EDT370.0034.0666.2070.500.00-33191.34%
IT230616P003800002023-01-04 4:59PM EDT380.0054.0542.5047.000.00-81179.19%
IT230616P004000002023-01-18 11:44AM EDT400.0070.1053.5058.000.00--063.75%
IT230616P004600002023-03-14 9:34AM EDT460.00141.50138.10142.300.00--0211.13%
IT230616P005000002022-11-11 10:49AM EDT500.00156.00154.80158.300.00--0106.52%