Italia markets close in 25 minutes

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
319,94+3,93 (+1,24%)
Al 11:04AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT211217C001300002021-10-18 1:41PM EST130.00185.56203.10207.000.00-10554.30%
IT211217C001400002021-08-25 4:33PM EST140.00122.60183.60187.300.00-11376.86%
IT211217C001600002021-11-22 11:18AM EST160.00172.99158.00162.700.00-12194.92%
IT211217C001650002021-12-02 12:54PM EST165.00153.85153.10156.900.00-30148.44%
IT211217C001750002021-10-18 1:24PM EST175.00139.57158.10162.000.00-11402.12%
IT211217C001800002021-09-16 10:01AM EST180.00135.65130.20133.300.00-110.00%
IT211217C001850002021-08-25 4:33PM EST185.0072.00138.60142.400.00-6010268.26%
IT211217C001900002021-08-25 4:33PM EST190.0023.50133.30137.400.00-11255.74%
IT211217C002000002021-11-10 6:51AM EST200.00124.00117.50122.400.00-31090.63%
IT211217C002100002021-12-02 12:57PM EST210.00109.08107.90112.500.00-69116.80%
IT211217C002200002021-11-15 11:19AM EST220.00114.0098.00102.500.00-22108.01%
IT211217C002300002021-11-11 12:56PM EST230.0099.0488.0092.500.00-12396.63%
IT211217C002400002021-12-03 9:58AM EST240.0077.6078.3082.400.00-22189.55%
IT211217C002500002021-12-06 3:37PM EST250.0058.2768.7072.400.00-450784.28%
IT211217C002600002021-12-02 12:56PM EST260.0059.5158.5062.500.00-22471.78%
IT211217C002700002021-11-01 1:09PM EST270.0057.6036.3040.500.00-1360.00%
IT211217C002800002021-11-24 10:44AM EST280.0045.4239.2042.300.00-35854.18%
IT211217C002900002021-12-01 12:54PM EST290.0026.7829.7032.900.00-23763.09%
IT211217C003000002021-12-06 11:16AM EST300.0013.4020.8022.800.00-27247.68%
IT211217C003100002021-12-08 10:06AM EST310.0014.5011.8014.80+5.20+55.91%13643.13%
IT211217C003200002021-12-08 10:04AM EST320.007.065.608.10+2.66+60.45%1019638.48%
IT211217C003300002021-12-07 2:33PM EST330.001.702.003.200.00-120833.23%
IT211217C003400002021-12-08 10:06AM EST340.001.250.752.25+0.33+35.87%213240.91%
IT211217C003500002021-12-07 2:48PM EST350.000.490.352.400.00-828453.49%
IT211217C003600002021-11-29 10:51AM EST360.001.070.000.750.00-114647.07%
IT211217C003700002021-11-30 3:11PM EST370.000.520.000.750.00-34355.27%
IT211217C003800002021-12-01 10:13AM EST380.000.550.004.800.00-19582.92%
IT211217C003900002021-11-30 9:59AM EST390.000.380.004.800.00-115591.58%
IT211217C004000002021-11-02 9:17AM EST400.002.000.004.800.00-120399.78%
IT211217C004100002021-10-29 9:55AM EST410.001.450.003.000.00-1196.53%
IT211217C004200002021-11-02 10:15AM EST420.002.860.004.800.00-102115.14%
IT211217C004300002021-09-13 11:06AM EST430.000.900.004.800.00-11122.34%
IT211217C004400002021-10-22 1:21PM EST440.000.850.000.000.00-3050.00%
IT211217C004500002021-11-02 10:15AM EST450.002.260.004.800.00-101135.91%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT211217P001400002021-08-25 4:33PM EST140.002.580.004.800.00--1309.96%
IT211217P001450002021-08-25 4:33PM EST145.002.550.004.800.00-13298.29%
IT211217P001500002021-08-25 4:33PM EST150.003.200.004.800.00-14287.01%
IT211217P001550002021-08-25 4:33PM EST155.003.800.100.800.00-14205.86%
IT211217P001600002021-08-25 4:33PM EST160.000.600.150.850.00-1011200.68%
IT211217P001700002021-08-25 4:33PM EST170.003.400.250.950.00-1010190.04%
IT211217P001750002021-08-25 4:33PM EST175.001.100.251.000.00-110183.40%
IT211217P001800002021-08-25 4:33PM EST180.001.100.300.850.00-115173.44%
IT211217P001850002021-08-25 4:33PM EST185.005.400.351.100.00-23172.46%
IT211217P001900002021-08-25 4:33PM EST190.001.450.401.150.00-1012166.89%
IT211217P001950002021-08-25 4:33PM EST195.003.300.501.200.00-15162.21%
IT211217P002000002021-08-25 4:33PM EST200.001.200.551.250.00-110156.54%
IT211217P002100002021-08-25 4:33PM EST210.001.800.701.350.00-21246145.95%
IT211217P002200002021-11-10 6:51AM EST220.001.600.450.800.00-115120.75%
IT211217P002300002021-10-25 2:38PM EST230.002.160.003.000.00-170128.61%
IT211217P002400002021-11-10 6:51AM EST240.001.950.050.000.00-22062.89%
IT211217P002500002021-12-03 2:57PM EST250.002.670.004.800.00-229114.18%
IT211217P002600002021-12-03 2:57PM EST260.002.870.000.750.00-21766.80%
IT211217P002700002021-11-04 1:06PM EST270.001.200.654.600.00-126688.53%
IT211217P002800002021-12-06 2:00PM EST280.001.280.304.500.00-56572.44%
IT211217P002900002021-12-06 2:10PM EST290.002.640.501.550.00-68650.98%
IT211217P003000002021-12-06 2:10PM EST300.004.541.201.850.00-24340.38%
IT211217P003100002021-12-06 11:01AM EST310.009.501.803.300.00-15734.66%
IT211217P003200002021-12-08 10:49AM EST320.006.206.106.50-2.70-30.34%85930.63%
IT211217P003300002021-12-06 9:36AM EST330.0025.6010.5013.000.00-18231.80%
IT211217P003400002021-12-03 2:14PM EST340.0029.5018.5021.900.00-24138.01%
IT211217P003500002021-11-22 10:59AM EST350.0019.7028.0032.000.00-1549.88%
IT211217P003600002021-11-02 2:59PM EST360.0025.3749.9053.000.00-64119.67%
IT211217P003700002021-08-17 9:53AM EST370.0067.0061.6064.100.00--0139.88%
IT211217P003800002021-09-19 11:09PM EST380.0074.4057.1059.400.00--10.00%