Italia markets open in 7 hours 5 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0574 +0,0012 (+0,12%) BTC-EUR
28.701,82 +661,56 (+2,36%) CMC Crypto 200
650,34 -23,03 (-3,42%)
Gartner, Inc. (IT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220617C00160000 | 2022-02-08 11:23AM EDT | 160.00 | 151.50 | 112.80 | 117.00 | 0.00 | - | 1 | 0 | 277.54% |
| IT220617C00165000 | 2022-03-16 9:40AM EDT | 165.00 | 124.00 | 131.00 | 135.60 | 0.00 | - | - | 1 | 396.95% |
| IT220617C00170000 | 2022-02-22 12:04PM EDT | 170.00 | 118.02 | 122.00 | 126.00 | 0.00 | - | 1 | 1 | 357.89% |
| IT220617C00180000 | 2022-02-14 11:33AM EDT | 180.00 | 112.13 | 109.00 | 113.00 | 0.00 | - | 1 | 1 | 314.26% |
| IT220617C00185000 | 2022-03-14 12:09AM EDT | 185.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617C00195000 | 2022-01-21 10:49AM EDT | 195.00 | 91.50 | 95.50 | 99.50 | 0.00 | - | 1 | 0 | 283.19% |
| IT220617C00200000 | 2022-03-08 10:36AM EDT | 200.00 | 70.50 | 95.60 | 100.20 | 0.00 | - | 1 | 2 | 295.91% |
| IT220617C00210000 | 2022-05-05 12:50PM EDT | 210.00 | 54.38 | 40.70 | 43.20 | 0.00 | - | 1 | 1 | 53.82% |
| IT220617C00220000 | 2022-02-14 1:03AM EDT | 220.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617C00230000 | 2022-05-12 9:53AM EDT | 230.00 | 23.91 | 23.10 | 26.10 | 0.00 | - | 1 | 6 | 53.19% |
| IT220617C00240000 | 2022-05-20 10:27AM EDT | 240.00 | 15.65 | 17.00 | 19.70 | -2.15 | -12.08% | 1 | 19 | 53.14% |
| IT220617C00250000 | 2022-05-20 11:05AM EDT | 250.00 | 10.30 | 10.90 | 12.70 | -1.10 | -9.65% | 3 | 23 | 46.77% |
| IT220617C00260000 | 2022-05-16 1:41PM EDT | 260.00 | 10.50 | 6.30 | 7.80 | 0.00 | - | 1 | 14 | 43.88% |
| IT220617C00270000 | 2022-05-13 3:40PM EDT | 270.00 | 6.94 | 3.20 | 5.90 | 0.00 | - | 5 | 8 | 48.32% |
| IT220617C00280000 | 2022-05-20 3:48PM EDT | 280.00 | 2.57 | 1.20 | 3.70 | -0.23 | -8.21% | 6 | 21 | 48.10% |
| IT220617C00290000 | 2022-05-12 3:15PM EDT | 290.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 7 | 59 | 53.25% |
| IT220617C00300000 | 2022-05-18 2:36PM EDT | 300.00 | 0.75 | 0.35 | 1.90 | 0.00 | - | 1 | 1,048 | 52.72% |
| IT220617C00310000 | 2022-05-06 11:56AM EDT | 310.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 4 | 112 | 52.52% |
| IT220617C00320000 | 2022-05-10 1:13PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 48 | 69.49% |
| IT220617C00330000 | 2022-05-12 9:56AM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 182 | 75.53% |
| IT220617C00340000 | 2022-05-10 1:14PM EDT | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 81.24% |
| IT220617C00350000 | 2022-05-10 1:14PM EDT | 350.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 86.68% |
| IT220617C00360000 | 2022-04-26 1:26PM EDT | 360.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 91.87% |
| IT220617C00370000 | 2022-04-20 3:20PM EDT | 370.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 96.85% |
| IT220617C00380000 | 2021-12-14 4:08PM EDT | 380.00 | 10.50 | 3.60 | 4.30 | 0.00 | - | 6 | 5 | 114.55% |
| IT220617C00390000 | 2022-05-02 1:37PM EDT | 390.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 106.20% |
| IT220617C00400000 | 2022-03-08 12:10PM EDT | 400.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 110.62% |
| IT220617C00410000 | 2021-11-04 11:50AM EDT | 410.00 | 10.50 | 6.40 | 8.90 | 0.00 | - | - | 4 | 153.63% |
| IT220617C00420000 | 2022-02-07 4:08PM EDT | 420.00 | 3.60 | 0.10 | 2.40 | 0.00 | - | 236 | 235 | 104.86% |
| IT220617C00450000 | 2022-01-18 1:26AM EDT | 450.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IT220617C00470000 | 2021-11-02 2:31PM EDT | 470.00 | 4.80 | 1.15 | 3.90 | 0.00 | - | 2 | 3 | 139.06% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT220617P00135000 | 2022-05-10 2:12PM EDT | 135.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 103.03% |
| IT220617P00140000 | 2022-03-15 9:30AM EDT | 140.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.78% |
| IT220617P00145000 | 2022-03-15 9:30AM EDT | 145.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.31% |
| IT220617P00150000 | 2022-03-15 9:30AM EDT | 150.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.08% |
| IT220617P00165000 | 2022-02-14 1:03AM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IT220617P00170000 | 2022-02-14 1:03AM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IT220617P00175000 | 2022-05-13 10:10AM EDT | 175.00 | 1.35 | 0.15 | 1.45 | 0.00 | - | 1 | 2 | 77.20% |
| IT220617P00185000 | 2022-01-27 11:44AM EDT | 185.00 | 4.18 | 2.10 | 5.00 | 0.00 | - | - | 1 | 96.91% |
| IT220617P00190000 | 2022-02-24 10:38AM EDT | 190.00 | 4.25 | 0.60 | 3.20 | 0.00 | - | 2 | 1 | 75.76% |
| IT220617P00200000 | 2022-05-19 3:46PM EDT | 200.00 | 1.90 | 1.15 | 4.70 | 0.00 | - | 2 | 4 | 73.27% |
| IT220617P00210000 | 2022-05-18 9:54AM EDT | 210.00 | 2.50 | 0.80 | 3.50 | 0.00 | - | 1 | 1 | 55.76% |
| IT220617P00220000 | 2022-05-20 10:10AM EDT | 220.00 | 3.14 | 2.30 | 4.90 | -1.06 | -25.24% | 1 | 101 | 53.78% |
| IT220617P00230000 | 2022-05-19 3:32PM EDT | 230.00 | 5.22 | 4.90 | 6.90 | 0.00 | - | 5 | 154 | 52.46% |
| IT220617P00240000 | 2022-05-20 3:18PM EDT | 240.00 | 9.60 | 7.00 | 8.70 | -0.95 | -9.00% | 2 | 57 | 49.37% |
| IT220617P00250000 | 2022-05-19 3:41PM EDT | 250.00 | 12.30 | 11.20 | 12.70 | 0.00 | - | 4 | 352 | 46.92% |
| IT220617P00260000 | 2022-05-10 1:14PM EDT | 260.00 | 21.90 | 16.30 | 18.10 | 0.00 | - | 1 | 189 | 45.19% |
| IT220617P00270000 | 2022-05-16 9:55AM EDT | 270.00 | 23.74 | 23.40 | 25.10 | 0.00 | - | 1 | 218 | 45.08% |
| IT220617P00280000 | 2022-05-06 10:28AM EDT | 280.00 | 30.80 | 31.50 | 34.00 | 0.00 | - | 1 | 48 | 49.81% |
| IT220617P00290000 | 2022-05-03 11:34AM EDT | 290.00 | 21.00 | 40.00 | 43.20 | 0.00 | - | 20 | 126 | 54.07% |
| IT220617P00300000 | 2022-05-05 3:37PM EDT | 300.00 | 43.50 | 49.20 | 52.70 | 0.00 | - | 1 | 98 | 58.58% |
| IT220617P00310000 | 2022-05-05 12:14PM EDT | 310.00 | 47.20 | 58.80 | 62.50 | 0.00 | - | 1 | 187 | 64.14% |
| IT220617P00320000 | 2022-05-02 2:13PM EDT | 320.00 | 42.00 | 68.90 | 72.20 | 0.00 | - | 1 | 155 | 51.03% |
| IT220617P00330000 | 2022-02-10 12:57PM EDT | 330.00 | 45.10 | 54.70 | 57.70 | 0.00 | - | 1 | 29 | 0.00% |
| IT220617P00340000 | 2021-12-21 3:44PM EDT | 340.00 | 47.50 | 69.00 | 72.00 | 0.00 | - | 1 | 5 | 0.00% |
| IT220617P00350000 | 2021-11-30 11:19AM EDT | 350.00 | 50.80 | 39.10 | 41.50 | 0.00 | - | 1 | 4 | 0.00% |
| IT220617P00360000 | 2022-05-03 9:32AM EDT | 360.00 | 67.10 | 108.60 | 112.20 | 0.00 | - | 1 | 18 | 66.55% |
| IT220617P00370000 | 2022-02-14 1:03AM EDT | 370.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IT220617P00380000 | 2022-02-08 11:17AM EDT | 380.00 | 81.00 | 106.00 | 110.50 | 0.00 | - | 1 | 22 | 0.00% |
| IT220617P00400000 | 2022-02-14 1:03AM EDT | 400.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| IT220617P00410000 | 2022-02-14 1:03AM EDT | 410.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00430000 | 2021-12-13 1:05AM EDT | 430.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00440000 | 2021-11-02 3:08PM EDT | 440.00 | 112.00 | 133.20 | 137.00 | 0.00 | - | - | 0 | 0.00% |
| IT220617P00450000 | 2022-02-14 1:03AM EDT | 450.00 | 154.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
