Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,45 -2,48 (-3,03%) OURO
2.315,40 +12,50 (+0,54%) Bitcoin USD
57.150,05 -3.156,28 (-5,23%)
Gartner, Inc. (IT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:37PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-04-30 3:57PM EDT | 430.00 | 3.00 | 2.10 | 3.20 | 0.00 | - | 41 | 23 | 23.98% |
| IT240517C00450000 | 2024-04-30 3:46PM EDT | 450.00 | 1.10 | 0.75 | 4.70 | 0.00 | - | 22 | 28 | 44.81% |
| IT240517C00460000 | 2024-04-30 11:10AM EDT | 460.00 | 1.25 | 0.20 | 3.90 | 0.00 | - | 15 | 18 | 48.37% |
| IT240517C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 1.03 | 0.20 | 4.00 | 0.00 | - | 3 | 53 | 55.11% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 51.72% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 57.86% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 4.70 | 0.00 | - | 2 | 235 | 62.54% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 67.68% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 72.31% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 76.78% |
| IT240517C00540000 | 2024-04-30 1:33PM EDT | 540.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 81.10% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 93.31% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 66.41% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | - | 1 | 97.07% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 76.56% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 78.13% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 101.98% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 76.56% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.40 | 4.10 | 0.00 | - | 10 | 10 | 46.23% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 1.10 | 2.40 | 0.00 | - | 1 | 2 | 30.27% |
| IT240517P00400000 | 2024-04-30 3:05PM EDT | 400.00 | 2.60 | 2.50 | 3.30 | 0.00 | - | 11 | 11 | 25.24% |
| IT240517P00410000 | 2024-05-01 9:58AM EDT | 410.00 | 5.80 | 4.70 | 5.80 | -1.30 | -18.31% | 1 | 10 | 22.69% |
| IT240517P00420000 | 2024-05-01 10:46AM EDT | 420.00 | 10.00 | 9.00 | 10.60 | +0.30 | +3.09% | 3 | 351 | 21.86% |
| IT240517P00430000 | 2024-04-30 1:29PM EDT | 430.00 | 16.00 | 14.50 | 18.30 | 0.00 | - | 54 | 22 | 24.37% |
| IT240517P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 23.30 | 23.50 | 26.60 | -2.90 | -11.07% | 96 | 747 | 24.89% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 33.00 | 37.40 | 0.00 | - | 4 | 15 | 35.21% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 42.50 | 47.40 | 0.00 | - | 3 | 3 | 41.39% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 52.50 | 57.40 | 0.00 | - | 11 | 14 | 47.19% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 62.50 | 67.30 | 0.00 | - | 2 | 5 | 52.10% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 72.50 | 77.40 | 0.00 | - | 8 | 19 | 57.93% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 82.50 | 87.40 | 0.00 | - | 1 | 2 | 62.95% |
© 2024 Yahoo. Todos os direitos reservados.