Italia markets open in 7 hours 5 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
250,04+1,39 (+0,56%)
Alla chiusura: 04:04PM EDT
251,10 +1,06 (+0,42%)
Dopo ore: 07:13PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617C001600002022-02-08 11:23AM EDT160.00151.50112.80117.000.00-10277.54%
IT220617C001650002022-03-16 9:40AM EDT165.00124.00131.00135.600.00--1396.95%
IT220617C001700002022-02-22 12:04PM EDT170.00118.02122.00126.000.00-11357.89%
IT220617C001800002022-02-14 11:33AM EDT180.00112.13109.00113.000.00-11314.26%
IT220617C001850002022-03-14 12:09AM EDT185.0084.000.000.000.00--00.00%
IT220617C001950002022-01-21 10:49AM EDT195.0091.5095.5099.500.00-10283.19%
IT220617C002000002022-03-08 10:36AM EDT200.0070.5095.60100.200.00-12295.91%
IT220617C002100002022-05-05 12:50PM EDT210.0054.3840.7043.200.00-1153.82%
IT220617C002200002022-02-14 1:03AM EDT220.0084.500.000.000.00--00.00%
IT220617C002300002022-05-12 9:53AM EDT230.0023.9123.1026.100.00-1653.19%
IT220617C002400002022-05-20 10:27AM EDT240.0015.6517.0019.70-2.15-12.08%11953.14%
IT220617C002500002022-05-20 11:05AM EDT250.0010.3010.9012.70-1.10-9.65%32346.77%
IT220617C002600002022-05-16 1:41PM EDT260.0010.506.307.800.00-11443.88%
IT220617C002700002022-05-13 3:40PM EDT270.006.943.205.900.00-5848.32%
IT220617C002800002022-05-20 3:48PM EDT280.002.571.203.70-0.23-8.21%62148.10%
IT220617C002900002022-05-12 3:15PM EDT290.001.650.003.100.00-75953.25%
IT220617C003000002022-05-18 2:36PM EDT300.000.750.351.900.00-11,04852.72%
IT220617C003100002022-05-06 11:56AM EDT310.000.800.002.300.00-411252.52%
IT220617C003200002022-05-10 1:13PM EDT320.000.500.004.800.00-64869.49%
IT220617C003300002022-05-12 9:56AM EDT330.000.300.004.800.00-218275.53%
IT220617C003400002022-05-10 1:14PM EDT340.000.250.004.800.00-2481.24%
IT220617C003500002022-05-10 1:14PM EDT350.000.150.004.800.00-1486.68%
IT220617C003600002022-04-26 1:26PM EDT360.000.200.004.800.00-14291.87%
IT220617C003700002022-04-20 3:20PM EDT370.002.630.004.800.00-12096.85%
IT220617C003800002021-12-14 4:08PM EDT380.0010.503.604.300.00-65114.55%
IT220617C003900002022-05-02 1:37PM EDT390.001.690.004.800.00-14106.20%
IT220617C004000002022-03-08 12:10PM EDT400.000.690.004.800.00-158110.62%
IT220617C004100002021-11-04 11:50AM EDT410.0010.506.408.900.00--4153.63%
IT220617C004200002022-02-07 4:08PM EDT420.003.600.102.400.00-236235104.86%
IT220617C004500002022-01-18 1:26AM EDT450.002.100.000.000.00--050.00%
IT220617C004700002021-11-02 2:31PM EDT470.004.801.153.900.00-23139.06%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617P001350002022-05-10 2:12PM EDT135.001.000.000.500.00-17103.03%
IT220617P001400002022-03-15 9:30AM EDT140.001.100.004.800.00-11146.78%
IT220617P001450002022-03-15 9:30AM EDT145.001.200.004.800.00--1139.31%
IT220617P001500002022-03-15 9:30AM EDT150.001.350.004.800.00--1132.08%
IT220617P001650002022-02-14 1:03AM EDT165.003.250.000.000.00--025.00%
IT220617P001700002022-02-14 1:03AM EDT170.002.700.000.000.00--025.00%
IT220617P001750002022-05-13 10:10AM EDT175.001.350.151.450.00-1277.20%
IT220617P001850002022-01-27 11:44AM EDT185.004.182.105.000.00--196.91%
IT220617P001900002022-02-24 10:38AM EDT190.004.250.603.200.00-2175.76%
IT220617P002000002022-05-19 3:46PM EDT200.001.901.154.700.00-2473.27%
IT220617P002100002022-05-18 9:54AM EDT210.002.500.803.500.00-1155.76%
IT220617P002200002022-05-20 10:10AM EDT220.003.142.304.90-1.06-25.24%110153.78%
IT220617P002300002022-05-19 3:32PM EDT230.005.224.906.900.00-515452.46%
IT220617P002400002022-05-20 3:18PM EDT240.009.607.008.70-0.95-9.00%25749.37%
IT220617P002500002022-05-19 3:41PM EDT250.0012.3011.2012.700.00-435246.92%
IT220617P002600002022-05-10 1:14PM EDT260.0021.9016.3018.100.00-118945.19%
IT220617P002700002022-05-16 9:55AM EDT270.0023.7423.4025.100.00-121845.08%
IT220617P002800002022-05-06 10:28AM EDT280.0030.8031.5034.000.00-14849.81%
IT220617P002900002022-05-03 11:34AM EDT290.0021.0040.0043.200.00-2012654.07%
IT220617P003000002022-05-05 3:37PM EDT300.0043.5049.2052.700.00-19858.58%
IT220617P003100002022-05-05 12:14PM EDT310.0047.2058.8062.500.00-118764.14%
IT220617P003200002022-05-02 2:13PM EDT320.0042.0068.9072.200.00-115551.03%
IT220617P003300002022-02-10 12:57PM EDT330.0045.1054.7057.700.00-1290.00%
IT220617P003400002021-12-21 3:44PM EDT340.0047.5069.0072.000.00-150.00%
IT220617P003500002021-11-30 11:19AM EDT350.0050.8039.1041.500.00-140.00%
IT220617P003600002022-05-03 9:32AM EDT360.0067.10108.60112.200.00-11866.55%
IT220617P003700002022-02-14 1:03AM EDT370.0080.000.000.000.00---0.00%
IT220617P003800002022-02-08 11:17AM EDT380.0081.00106.00110.500.00-1220.00%
IT220617P004000002022-02-14 1:03AM EDT400.00107.200.000.000.00---0.00%
IT220617P004100002022-02-14 1:03AM EDT410.00108.800.000.000.00--00.00%
IT220617P004300002021-12-13 1:05AM EDT430.00116.100.000.000.00--00.00%
IT220617P004400002021-11-02 3:08PM EDT440.00112.00133.20137.000.00--00.00%
IT220617P004500002022-02-14 1:03AM EDT450.00154.500.000.000.00---0.00%