Italia markets open in 6 hours 36 minutes

Gartner, Inc. (IT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
248,25-1,95 (-0,78%)
Alla chiusura: 04:04PM EDT
251,73 +3,48 (+1,40%)
Dopo ore: 07:46PM 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 EDT160.00151.50112.80117.000.00-10303.64%
IT220617C001650002022-03-16 9:40AM EDT165.00124.00131.00135.600.00--1429.87%
IT220617C001700002022-02-22 12:04PM EDT170.00118.02122.00126.000.00-11387.99%
IT220617C001800002022-02-14 11:33AM EDT180.00112.13109.00113.000.00-11341.02%
IT220617C001850002022-03-14 12:09AM EDT185.0084.000.000.000.00--00.00%
IT220617C001950002022-01-21 10:49AM EDT195.0091.5095.5099.500.00-10307.20%
IT220617C002000002022-03-08 10:36AM EDT200.0070.5095.60100.200.00-12320.48%
IT220617C002100002022-05-05 12:50PM EDT210.0054.3839.6041.700.00-1159.47%
IT220617C002200002022-02-14 1:03AM EDT220.0084.500.000.000.00--00.00%
IT220617C002300002022-05-12 9:53AM EDT230.0023.9122.3024.100.00-1653.15%
IT220617C002400002022-05-20 10:27AM EDT240.0015.6515.5016.800.00-12049.02%
IT220617C002500002022-05-24 10:37AM EDT250.007.169.1011.10-3.14-30.49%12546.94%
IT220617C002600002022-05-24 10:37AM EDT260.003.974.906.60-2.00-33.50%12944.40%
IT220617C002700002022-05-23 1:50PM EDT270.003.382.204.300.00-31146.14%
IT220617C002800002022-05-23 10:35AM EDT280.001.290.301.750.00-12141.09%
IT220617C002900002022-05-12 3:15PM EDT290.001.650.003.100.00-75958.36%
IT220617C003000002022-05-18 2:36PM EDT300.000.750.251.250.00-11,04851.76%
IT220617C003100002022-05-23 1:57PM EDT310.000.970.004.800.00-111268.63%
IT220617C003200002022-05-10 1:13PM EDT320.000.500.004.800.00-64875.37%
IT220617C003300002022-05-12 9:56AM EDT330.000.300.004.800.00-218281.73%
IT220617C003400002022-05-10 1:14PM EDT340.000.250.004.800.00-2487.77%
IT220617C003500002022-05-10 1:14PM EDT350.000.150.004.800.00-1493.52%
IT220617C003600002022-04-26 1:26PM EDT360.000.200.004.800.00-14299.01%
IT220617C003700002022-04-20 3:20PM EDT370.002.630.004.800.00-120104.27%
IT220617C003800002021-12-14 4:08PM EDT380.0010.503.604.300.00-65123.17%
IT220617C003900002022-05-02 1:37PM EDT390.001.690.004.800.00-14114.16%
IT220617C004000002022-03-08 12:10PM EDT400.000.690.004.800.00-158118.85%
IT220617C004100002021-11-04 11:50AM EDT410.0010.506.408.900.00--4164.81%
IT220617C004200002022-02-07 4:08PM EDT420.003.600.102.400.00-236235112.57%
IT220617C004500002022-01-18 1:26AM EDT450.002.100.000.000.00--050.00%
IT220617C004700002021-11-02 2:31PM EDT470.004.801.153.900.00-23148.95%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
IT220617P001350002022-05-10 2:12PM EDT135.001.000.000.100.00-1789.06%
IT220617P001400002022-03-15 9:30AM EDT140.001.100.004.800.00-11154.32%
IT220617P001450002022-05-24 10:03AM EDT145.000.100.004.80-1.10-91.67%71146.39%
IT220617P001500002022-03-15 9:30AM EDT150.001.350.004.800.00--1138.72%
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 EDT175.001.350.004.800.00-12103.37%
IT220617P001850002022-01-27 11:44AM EDT185.004.182.105.000.00--1101.18%
IT220617P001900002022-02-24 10:38AM EDT190.004.250.603.200.00-2178.87%
IT220617P002000002022-05-24 11:17AM EDT200.000.100.752.00-1.80-94.74%1461.55%
IT220617P002100002022-05-23 3:57PM EDT210.002.501.552.700.00-1257.29%
IT220617P002200002022-05-20 10:10AM EDT220.003.142.104.200.00-110252.37%
IT220617P002300002022-05-24 3:04PM EDT230.005.403.105.80+0.18+3.45%415452.92%
IT220617P002400002022-05-20 3:18PM EDT240.009.606.608.500.00-25748.82%
IT220617P002500002022-05-24 11:21AM EDT250.0012.9010.0012.70+2.40+22.86%735446.35%
IT220617P002600002022-05-10 1:14PM EDT260.0021.9015.7018.800.00-118946.29%
IT220617P002700002022-05-24 11:11AM EDT270.0030.5023.6026.10+6.76+28.48%921846.39%
IT220617P002800002022-05-06 10:28AM EDT280.0030.8031.3034.500.00-14847.61%
IT220617P002900002022-05-03 11:34AM EDT290.0021.0040.9044.000.00-2012652.73%
IT220617P003000002022-05-05 3:37PM EDT300.0043.5050.3053.500.00-19856.35%
IT220617P003100002022-05-05 12:14PM EDT310.0047.2060.0064.000.00-118767.44%
IT220617P003200002022-05-02 2:13PM EDT320.0042.0069.7074.000.00-115574.12%
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 EDT360.0067.10109.60114.000.00-11854.69%
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%