Italia markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
256,41+6,58 (+2,63%)
Alla chiusura: 04:04PM EDT
256,41 0,00 (0,00%)
Dopo ore: 04:32PM 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 EDT160.00151.50112.80117.000.00-10265.75%
IT220617C001650002022-03-16 9:40AM EDT165.00124.00131.00135.600.00--1398.11%
IT220617C001700002022-02-22 12:04PM EDT170.00118.02122.00126.000.00-11357.25%
IT220617C001800002022-02-14 11:33AM EDT180.00112.13109.00113.000.00-11312.35%
IT220617C001850002022-03-14 12:09AM EDT185.0084.000.000.000.00--00.00%
IT220617C001950002022-01-21 10:49AM EDT195.0091.5095.5099.500.00-10281.85%
IT220617C002000002022-03-08 10:36AM EDT200.0070.5095.60100.200.00-12296.48%
IT220617C002100002022-05-05 12:50PM EDT210.0054.3846.5050.000.00-1163.33%
IT220617C002200002022-02-14 1:03AM EDT220.0084.500.000.000.00--00.00%
IT220617C002300002022-05-12 9:53AM EDT230.0023.9128.7030.900.00-1650.81%
IT220617C002400002022-05-20 10:27AM EDT240.0015.6520.8021.900.00-12048.10%
IT220617C002500002022-05-24 10:37AM EDT250.007.1613.3014.800.00-12644.62%
IT220617C002600002022-05-25 3:00PM EDT260.006.307.509.100.00-23041.79%
IT220617C002700002022-05-26 1:05PM EDT270.004.504.105.20+0.89+24.65%31240.41%
IT220617C002800002022-05-25 9:30AM EDT280.001.931.352.500.00-22138.22%
IT220617C002900002022-05-26 1:40PM EDT290.000.800.301.25-0.85-51.52%15938.36%
IT220617C003000002022-05-26 2:44PM EDT300.000.600.250.55-0.15-20.00%21,04837.99%
IT220617C003100002022-05-23 1:57PM EDT310.000.970.004.800.00-111262.29%
IT220617C003200002022-05-10 1:13PM EDT320.000.500.004.800.00-64869.35%
IT220617C003300002022-05-12 9:56AM EDT330.000.300.004.800.00-218276.00%
IT220617C003400002022-05-10 1:14PM EDT340.000.250.004.800.00-2482.29%
IT220617C003500002022-05-10 1:14PM EDT350.000.150.004.800.00-1488.26%
IT220617C003600002022-04-26 1:26PM EDT360.000.200.004.800.00-14293.96%
IT220617C003700002022-04-20 3:20PM EDT370.002.630.004.800.00-12099.41%
IT220617C003800002021-12-14 4:08PM EDT380.0010.503.604.300.00-65118.12%
IT220617C003900002022-05-02 1:37PM EDT390.001.690.004.800.00-14109.64%
IT220617C004000002022-03-08 12:10PM EDT400.000.690.004.800.00-158114.48%
IT220617C004100002021-11-04 11:50AM EDT410.0010.506.408.900.00--4159.79%
IT220617C004200002022-02-07 4:08PM EDT420.003.600.102.400.00-236235108.81%
IT220617C004500002022-01-18 1:26AM EDT450.002.100.000.000.00--050.00%
IT220617C004700002021-11-02 2:31PM EDT470.004.801.153.900.00-23145.46%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617P001350002022-05-10 2:12PM EDT135.001.000.000.100.00-1795.31%
IT220617P001400002022-03-15 9:30AM EDT140.001.100.004.800.00-11163.84%
IT220617P001450002022-05-24 10:03AM EDT145.000.100.000.200.00-7792.19%
IT220617P001500002022-03-15 9:30AM EDT150.001.350.004.800.00--1148.02%
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 EDT175.001.350.004.700.00-12111.72%
IT220617P001850002022-01-27 11:44AM EDT185.004.182.105.000.00--1110.67%
IT220617P001900002022-02-24 10:38AM EDT190.004.250.603.200.00-2187.35%
IT220617P002000002022-05-24 11:17AM EDT200.000.100.004.800.00-1480.43%
IT220617P002100002022-05-23 3:57PM EDT210.002.500.101.650.00-1252.64%
IT220617P002200002022-05-20 10:10AM EDT220.003.141.152.300.00-110251.07%
IT220617P002300002022-05-24 10:21AM EDT230.005.402.103.200.00-415449.68%
IT220617P002400002022-05-25 2:18PM EDT240.007.204.005.300.00-25747.21%
IT220617P002500002022-05-26 11:36AM EDT250.008.006.608.10-2.30-22.33%135543.45%
IT220617P002600002022-05-10 1:14PM EDT260.0021.9010.6012.400.00-118940.66%
IT220617P002700002022-05-24 11:11AM EDT270.0030.5017.1018.300.00-920938.28%
IT220617P002800002022-05-06 10:28AM EDT280.0030.8023.0026.600.00-14841.05%
IT220617P002900002022-05-03 11:34AM EDT290.0021.0032.3035.100.00-2012640.44%
IT220617P003000002022-05-05 3:37PM EDT300.0043.5041.8045.500.00-19851.21%
IT220617P003100002022-05-05 12:14PM EDT310.0047.2051.5056.000.00-118762.38%
IT220617P003200002022-05-02 2:13PM EDT320.0042.0061.0065.700.00-115567.02%
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 EDT360.0067.10101.00105.500.00-11789.16%
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%