Mercado abrirá em 1 h 56 min
BOVESPA
133.122,67 -625,02 (-0,47%) MERVAL
1.847.053,12 +31.954,25 (+1,76%) MXX
52.918,04 +335,15 (+0,64%) PETROLEO CRU
71,60 -0,35 (-0,49%) OURO
2.638,70 +24,10 (+0,92%) Bitcoin USD
63.674,67 +1.350,32 (+2,17%)
Gartner, Inc. (IT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920C00260000 | 2024-02-06 10:42AM EDT | 260.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00320000 | 2024-09-18 1:29PM EDT | 320.00 | 188.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920C00350000 | 2024-09-18 1:26PM EDT | 350.00 | 157.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920C00360000 | 2024-07-30 10:05AM EDT | 360.00 | 140.00 | 125.00 | 129.90 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 0.00% |
| IT240920C00380000 | 2024-07-30 10:48AM EDT | 380.00 | 126.69 | 105.50 | 110.20 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00390000 | 2024-09-13 10:06AM EDT | 390.00 | 114.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IT240920C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 54.50 | 59.50 | 63.90 | 0.00 | - | 1 | 6 | 0.00% |
| IT240920C00410000 | 2024-09-16 9:34AM EDT | 410.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| IT240920C00430000 | 2024-09-03 11:14AM EDT | 430.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920C00440000 | 2024-07-11 10:48AM EDT | 440.00 | 32.40 | 44.60 | 48.50 | 0.00 | - | 2 | 5 | 0.00% |
| IT240920C00450000 | 2024-07-31 10:25AM EDT | 450.00 | 61.90 | 41.50 | 46.20 | 0.00 | - | 2 | 9 | 0.00% |
| IT240920C00460000 | 2024-09-10 11:22AM EDT | 460.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920C00470000 | 2024-07-30 10:10AM EDT | 470.00 | 37.00 | 21.00 | 22.50 | 0.00 | - | 3 | 27 | 0.00% |
| IT240920C00480000 | 2024-09-10 10:04AM EDT | 480.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IT240920C00490000 | 2024-09-19 11:07AM EDT | 490.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| IT240920C00500000 | 2024-09-13 11:00AM EDT | 500.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IT240920C00510000 | 2024-09-18 3:59PM EDT | 510.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240920C00520000 | 2024-09-19 3:02PM EDT | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 6.25% |
| IT240920C00530000 | 2024-09-16 9:55AM EDT | 530.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT240920C00540000 | 2024-08-30 3:14PM EDT | 540.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IT240920C00550000 | 2024-06-27 9:30AM EDT | 550.00 | 1.90 | 1.40 | 6.00 | 0.00 | - | - | 10 | 140.89% |
| IT240920C00570000 | 2024-08-01 9:30AM EDT | 570.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 161.94% |
| IT240920C00580000 | 2024-05-21 9:30AM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT240920C00660000 | 2024-08-21 11:47AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 335.40% |
| IT240920C00700000 | 2024-08-19 10:42AM EDT | 700.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 293.95% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 386.47% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 828.71% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 605.47% |
| IT240920P00330000 | 2024-05-21 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IT240920P00350000 | 2024-06-12 3:25PM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 459.67% |
| IT240920P00370000 | 2024-08-01 2:53PM EDT | 370.00 | 1.02 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 303.91% |
| IT240920P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| IT240920P00390000 | 2024-08-13 3:33PM EDT | 390.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 278.71% |
| IT240920P00400000 | 2024-08-30 9:30AM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| IT240920P00410000 | 2024-07-18 9:40AM EDT | 410.00 | 5.08 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 298.44% |
| IT240920P00420000 | 2024-08-19 9:30AM EDT | 420.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 17.80 | 21.50 | 0.00 | - | 21 | 73 | 519.09% |
| IT240920P00440000 | 2024-08-30 3:13PM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IT240920P00450000 | 2024-09-16 10:25AM EDT | 450.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| IT240920P00460000 | 2024-09-16 10:25AM EDT | 460.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IT240920P00470000 | 2024-09-19 3:56PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| IT240920P00480000 | 2024-09-09 3:02PM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| IT240920P00490000 | 2024-09-11 1:28PM EDT | 490.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IT240920P00500000 | 2024-09-16 3:48PM EDT | 500.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IT240920P00510000 | 2024-09-12 2:21PM EDT | 510.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT240920P00530000 | 2024-08-01 12:50PM EDT | 530.00 | 36.50 | 36.00 | 40.90 | 0.00 | - | - | 0 | 270.30% |
| IT240920P00570000 | 2024-07-30 10:05AM EDT | 570.00 | 74.00 | 81.50 | 86.40 | 0.00 | - | 10 | 0 | 449.81% |
| IT240920P00580000 | 2024-08-07 9:30AM EDT | 580.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00590000 | 2024-02-06 10:42AM EDT | 590.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00600000 | 2024-02-06 10:42AM EDT | 600.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.