Mercado fechado
BOVESPA
123.779,54 -716,14 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,93 (-0,48%) PETROLEO CRU
80,28 +0,45 (+0,56%) OURO
2.362,40 +5,90 (+0,25%) Bitcoin USD
68.338,07 -1.347,40 (-1,93%)
Gartner, Inc. (IT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621C00170000 | 2023-12-18 4:53PM EDT | 170.00 | 284.05 | 294.00 | 298.20 | 0.00 | - | - | 2 | 429.41% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 369.78% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 352.47% |
| IT240621C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 265.50 | 225.50 | 230.30 | 0.00 | - | 1 | 7 | 174.51% |
| IT240621C00250000 | 2024-02-06 10:33AM EDT | 250.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240621C00260000 | 2024-02-06 10:40AM EDT | 260.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IT240621C00280000 | 2023-11-03 9:41AM EDT | 280.00 | 113.10 | 168.50 | 172.50 | 0.00 | - | 1 | 1 | 182.40% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 188.53% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 179.35% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 147.45% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 141.14% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 157.32% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 127.54% |
| IT240621C00370000 | 2024-03-08 4:40PM EDT | 370.00 | 102.99 | 103.80 | 107.90 | 0.00 | - | 1 | 3 | 165.19% |
| IT240621C00380000 | 2024-03-08 4:40PM EDT | 380.00 | 93.70 | 94.50 | 98.50 | 0.00 | - | 1 | 7 | 155.42% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 128.81% |
| IT240621C00400000 | 2024-04-30 11:22AM EDT | 400.00 | 30.00 | 34.50 | 38.50 | 0.00 | - | 1 | 2 | 35.07% |
| IT240621C00410000 | 2024-05-02 3:01PM EDT | 410.00 | 21.10 | 25.60 | 29.00 | 0.00 | - | 1 | 83 | 29.74% |
| IT240621C00420000 | 2024-05-08 10:54AM EDT | 420.00 | 23.30 | 18.40 | 20.30 | 0.00 | - | 1 | 10 | 25.74% |
| IT240621C00430000 | 2024-05-17 2:55PM EDT | 430.00 | 25.31 | 11.70 | 12.80 | 0.00 | - | 1 | 11 | 22.77% |
| IT240621C00440000 | 2024-05-28 10:42AM EDT | 440.00 | 7.80 | 6.40 | 7.10 | -5.10 | -39.53% | 2 | 61 | 20.84% |
| IT240621C00450000 | 2024-05-28 2:34PM EDT | 450.00 | 3.20 | 2.75 | 4.70 | -2.20 | -40.74% | 9 | 32 | 23.05% |
| IT240621C00460000 | 2024-05-23 1:57PM EDT | 460.00 | 4.20 | 1.35 | 2.75 | 0.00 | - | 6 | 309 | 23.78% |
| IT240621C00470000 | 2024-05-24 9:55AM EDT | 470.00 | 1.55 | 0.70 | 4.20 | -1.35 | -46.55% | 5 | 24 | 33.98% |
| IT240621C00480000 | 2024-05-13 11:02AM EDT | 480.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 1 | 11 | 41.30% |
| IT240621C00490000 | 2024-05-22 1:38PM EDT | 490.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 46.44% |
| IT240621C00500000 | 2024-05-22 1:38PM EDT | 500.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 51.29% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 55.92% |
| IT240621C00520000 | 2024-04-29 10:53AM EDT | 520.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 60.34% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 53.63% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 68.45% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 78.31% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 70.87% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 80.59% |
| IT240621C00620000 | 2024-05-07 2:25PM EDT | 620.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 56.25% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 88.57% |
| IT240621C00680000 | 2024-05-07 2:25PM EDT | 680.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 66.41% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621P00180000 | 2023-10-23 9:39AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IT240621P00200000 | 2024-01-18 11:07AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 174.29% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 129.71% |
| IT240621P00260000 | 2024-05-06 11:44AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 66.41% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 114.23% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 86.01% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 74.37% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 70.61% |
| IT240621P00350000 | 2024-04-30 9:35AM EDT | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.38% |
| IT240621P00360000 | 2024-04-19 2:40PM EDT | 360.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IT240621P00370000 | 2024-05-21 12:55PM EDT | 370.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 59.27% |
| IT240621P00380000 | 2024-03-26 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IT240621P00390000 | 2024-05-23 9:30AM EDT | 390.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 45.44% |
| IT240621P00400000 | 2024-05-23 9:30AM EDT | 400.00 | 2.50 | 0.70 | 1.25 | 0.00 | - | 1 | 22 | 24.65% |
| IT240621P00410000 | 2024-05-28 3:19PM EDT | 410.00 | 1.70 | 1.50 | 2.80 | +0.20 | +13.33% | 3 | 22 | 24.99% |
| IT240621P00420000 | 2024-05-28 2:20PM EDT | 420.00 | 3.62 | 2.75 | 4.50 | +1.26 | +53.39% | 1 | 40 | 22.89% |
| IT240621P00430000 | 2024-05-28 12:18PM EDT | 430.00 | 5.80 | 4.90 | 7.20 | +2.20 | +61.11% | 2 | 115 | 20.75% |
| IT240621P00440000 | 2024-05-22 3:51PM EDT | 440.00 | 4.80 | 10.40 | 11.10 | 0.00 | - | 99 | 107 | 17.91% |
| IT240621P00450000 | 2024-05-17 3:02PM EDT | 450.00 | 9.06 | 17.30 | 20.50 | 0.00 | - | 1 | 28 | 24.33% |
| IT240621P00460000 | 2024-05-28 10:41AM EDT | 460.00 | 23.30 | 25.30 | 28.50 | -2.30 | -8.98% | 4 | 16 | 25.21% |
| IT240621P00470000 | 2024-04-26 3:01PM EDT | 470.00 | 31.10 | 29.00 | 32.90 | 0.00 | - | 1 | 53 | 0.00% |
| IT240621P00480000 | 2024-04-12 10:19AM EDT | 480.00 | 26.90 | 39.00 | 42.90 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621P00490000 | 2024-04-08 1:47PM EDT | 490.00 | 30.80 | 53.50 | 58.20 | 0.00 | - | 7 | 5 | 39.47% |
| IT240621P00500000 | 2024-05-28 3:59PM EDT | 500.00 | 65.83 | 47.60 | 52.00 | +17.83 | +37.15% | 9 | 9 | 0.00% |
| IT240621P00520000 | 2024-02-06 10:40AM EDT | 520.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IT240621P00540000 | 2024-02-06 10:40AM EDT | 540.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240621P00580000 | 2024-02-06 10:33AM EDT | 580.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.