IT - Gartner, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230616C00160000 | 2022-12-07 4:02PM EDT | 160.00 | 187.15 | 171.10 | 174.50 | 0.00 | - | - | 2 | 0.00% |
| IT230616C00170000 | 2023-02-16 10:39AM EDT | 170.00 | 175.00 | 132.70 | 137.00 | 0.00 | - | - | 0 | 0.00% |
| IT230616C00175000 | 2022-11-14 11:41AM EDT | 175.00 | 167.88 | 181.30 | 185.40 | 0.00 | - | 3 | 3 | 334.33% |
| IT230616C00210000 | 2022-11-11 12:43PM EDT | 210.00 | 143.01 | 139.10 | 143.50 | 0.00 | - | - | 6 | 205.35% |
| IT230616C00220000 | 2023-05-03 3:45PM EDT | 220.00 | 89.10 | 123.00 | 126.70 | 0.00 | - | 1 | 0 | 137.09% |
| IT230616C00230000 | 2023-02-07 10:33AM EDT | 230.00 | 106.00 | 110.30 | 115.10 | 0.00 | - | - | 0 | 79.69% |
| IT230616C00250000 | 2023-05-25 10:39AM EDT | 250.00 | 83.90 | 94.20 | 97.80 | 0.00 | - | 3 | 4 | 93.02% |
| IT230616C00260000 | 2023-05-25 10:39AM EDT | 260.00 | 74.00 | 84.90 | 87.80 | 0.00 | - | 3 | 8 | 88.84% |
| IT230616C00270000 | 2023-05-23 1:56PM EDT | 270.00 | 56.99 | 75.10 | 77.40 | 0.00 | - | 1 | 2 | 77.76% |
| IT230616C00280000 | 2023-05-23 1:56PM EDT | 280.00 | 47.14 | 63.50 | 67.40 | 0.00 | - | 1 | 3 | 55.62% |
| IT230616C00290000 | 2023-05-12 2:56PM EDT | 290.00 | 24.50 | 54.20 | 57.40 | 0.00 | - | 1 | 8 | 53.42% |
| IT230616C00300000 | 2023-05-12 11:09AM EDT | 300.00 | 17.40 | 43.50 | 47.30 | 0.00 | - | 1 | 6 | 58.94% |
| IT230616C00310000 | 2023-05-22 12:13PM EDT | 310.00 | 21.90 | 33.50 | 37.90 | 0.00 | - | 1 | 32 | 52.64% |
| IT230616C00320000 | 2023-05-26 3:28PM EDT | 320.00 | 26.20 | 25.60 | 28.10 | 0.00 | - | 1 | 93 | 42.90% |
| IT230616C00330000 | 2023-05-30 3:07PM EDT | 330.00 | 16.71 | 15.30 | 18.70 | 0.00 | - | 2 | 108 | 34.22% |
| IT230616C00340000 | 2023-06-02 11:59AM EDT | 340.00 | 8.64 | 8.90 | 9.70 | -0.30 | -3.36% | 1 | 232 | 24.94% |
| IT230616C00350000 | 2023-06-02 3:30PM EDT | 350.00 | 4.30 | 3.50 | 4.50 | 0.00 | - | 3 | 50 | 23.85% |
| IT230616C00360000 | 2023-05-30 1:44PM EDT | 360.00 | 2.12 | 0.65 | 2.20 | 0.00 | - | 10 | 122 | 25.98% |
| IT230616C00370000 | 2023-05-22 11:49AM EDT | 370.00 | 0.27 | 0.10 | 4.80 | 0.00 | - | 1 | 129 | 47.96% |
| IT230616C00380000 | 2023-04-12 1:36PM EDT | 380.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 140 | 57.42% |
| IT230616C00390000 | 2023-05-05 2:43PM EDT | 390.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 46.72% |
| IT230616C00400000 | 2023-02-28 3:43PM EDT | 400.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.64% |
| IT230616C00410000 | 2023-01-04 3:48PM EDT | 410.00 | 6.80 | 4.40 | 7.00 | 0.00 | - | 1 | 8 | 86.78% |
| IT230616C00420000 | 2023-01-04 4:02PM EDT | 420.00 | 5.40 | 1.70 | 5.70 | 0.00 | - | 1 | 8 | 82.23% |
| IT230616C00430000 | 2023-04-19 12:49PM EDT | 430.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 63.75% |
| IT230616C00440000 | 2023-05-25 3:32PM EDT | 440.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 52.15% |
| IT230616C00460000 | 2023-04-03 3:36PM EDT | 460.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 38 | 60.16% |
| IT230616C00490000 | 2023-04-27 9:31AM EDT | 490.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 19 | 111.45% |
| IT230616C00500000 | 2023-05-16 2:55PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 62.50% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT230616P00140000 | 2023-04-20 1:43PM EDT | 140.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 164.45% |
| IT230616P00160000 | 2023-03-17 10:57AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 233.59% |
| IT230616P00175000 | 2023-03-09 4:21PM EDT | 175.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | - | 6 | 198.73% |
| IT230616P00185000 | 2023-03-06 2:35PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 194.68% |
| IT230616P00200000 | 2023-05-19 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 59 | 98.44% |
| IT230616P00220000 | 2022-11-18 4:37PM EDT | 220.00 | 4.50 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 158.94% |
| IT230616P00230000 | 2023-05-15 11:15AM EDT | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.79% |
| IT230616P00250000 | 2023-05-04 10:33AM EDT | 250.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 112.74% |
| IT230616P00260000 | 2023-05-23 1:45PM EDT | 260.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 101.73% |
| IT230616P00270000 | 2023-05-23 9:52AM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 90.97% |
| IT230616P00280000 | 2023-05-26 9:56AM EDT | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 49.02% |
| IT230616P00290000 | 2023-06-01 9:49AM EDT | 290.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 69.65% |
| IT230616P00300000 | 2023-05-24 9:55AM EDT | 300.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 51.92% |
| IT230616P00310000 | 2023-05-24 11:40AM EDT | 310.00 | 2.21 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 46.70% |
| IT230616P00320000 | 2023-05-25 1:40PM EDT | 320.00 | 0.70 | 0.10 | 1.15 | -1.82 | -72.22% | 4 | 36 | 30.79% |
| IT230616P00330000 | 2023-06-02 3:38PM EDT | 330.00 | 1.63 | 0.80 | 1.65 | -0.67 | -29.13% | 8 | 416 | 24.24% |
| IT230616P00340000 | 2023-06-02 1:49PM EDT | 340.00 | 3.40 | 3.30 | 3.80 | -2.40 | -41.38% | 1 | 0 | 21.57% |
| IT230616P00350000 | 2023-05-26 11:30AM EDT | 350.00 | 10.20 | 7.90 | 8.70 | 0.00 | - | 1 | 4 | 20.89% |
| IT230616P00360000 | 2023-03-14 10:10AM EDT | 360.00 | 43.50 | 40.20 | 43.30 | 0.00 | - | 3 | 14 | 118.61% |
| IT230616P00370000 | 2023-02-15 4:43PM EDT | 370.00 | 34.06 | 66.20 | 70.50 | 0.00 | - | 3 | 3 | 191.34% |
| IT230616P00380000 | 2023-01-04 4:59PM EDT | 380.00 | 54.05 | 42.50 | 47.00 | 0.00 | - | 8 | 11 | 79.19% |
| IT230616P00400000 | 2023-01-18 11:44AM EDT | 400.00 | 70.10 | 53.50 | 58.00 | 0.00 | - | - | 0 | 63.75% |
| IT230616P00460000 | 2023-03-14 9:34AM EDT | 460.00 | 141.50 | 138.10 | 142.30 | 0.00 | - | - | 0 | 211.13% |
| IT230616P00500000 | 2022-11-11 10:49AM EDT | 500.00 | 156.00 | 154.80 | 158.30 | 0.00 | - | - | 0 | 106.52% |
© 2023 Yahoo. Tutti i diritti riservati.