Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.895,66 +72,68 (+0,11%)
Gartner, Inc. (IT)
NYSE - NYSE Preço Adiado. 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 | 2024-03-12 2:58PM EDT | 320.00 | 164.06 | 161.50 | 166.30 | 0.00 | - | - | 1 | 94.40% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 81.72% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 30.96% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 67.66% |
| IT240920C00400000 | 2024-03-05 12:07PM EDT | 400.00 | 82.04 | 89.10 | 92.30 | 0.00 | - | 3 | 5 | 63.27% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 58.42% |
| IT240920C00430000 | 2024-04-17 1:22PM EDT | 430.00 | 51.84 | 40.10 | 44.30 | 0.00 | - | - | 1 | 32.35% |
| IT240920C00440000 | 2024-05-07 1:07PM EDT | 440.00 | 31.80 | 33.50 | 38.00 | 0.00 | - | - | 3 | 31.42% |
| IT240920C00450000 | 2024-05-16 2:59PM EDT | 450.00 | 28.50 | 27.50 | 31.90 | 0.00 | - | 2 | 9 | 30.26% |
| IT240920C00460000 | 2024-04-30 3:23PM EDT | 460.00 | 13.20 | 22.80 | 26.50 | 0.00 | - | 7 | 6 | 29.33% |
| IT240920C00470000 | 2024-05-17 3:06PM EDT | 470.00 | 20.10 | 17.60 | 22.00 | +8.10 | +67.50% | 9 | 10 | 28.77% |
| IT240920C00480000 | 2024-05-17 2:42PM EDT | 480.00 | 16.00 | 14.00 | 18.00 | +7.28 | +83.49% | 1 | 5 | 28.21% |
| IT240920C00490000 | 2024-04-24 3:55PM EDT | 490.00 | 19.90 | 10.50 | 15.00 | 0.00 | - | 15 | 14 | 28.19% |
| IT240920C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 9.60 | 8.00 | 12.00 | 0.00 | - | 4 | 6 | 27.70% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 34.14% |
| IT240920C00520000 | 2024-05-01 3:24PM EDT | 520.00 | 4.10 | 4.90 | 8.50 | 0.00 | - | 1 | 11 | 28.31% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 33.06% |
| IT240920C00660000 | 2024-04-30 9:49AM EDT | 660.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 8 | 33.34% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 47.84% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.26% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.58% |
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 | 64.37% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 50.96% |
| IT240920P00330000 | 2024-04-30 10:09AM EDT | 330.00 | 3.18 | 1.40 | 2.80 | 0.00 | - | 10 | 10 | 36.94% |
| IT240920P00350000 | 2024-04-30 10:09AM EDT | 350.00 | 4.16 | 0.55 | 4.90 | 0.00 | - | 10 | 10 | 36.41% |
| IT240920P00370000 | 2024-04-17 2:06PM EDT | 370.00 | 5.65 | 1.25 | 5.50 | 0.00 | - | - | 1 | 31.48% |
| IT240920P00380000 | 2024-05-01 10:14AM EDT | 380.00 | 10.02 | 2.50 | 5.10 | 0.00 | - | - | 1 | 27.71% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | - | 1 | 32.05% |
| IT240920P00400000 | 2024-05-16 3:08PM EDT | 400.00 | 7.70 | 5.20 | 9.50 | 0.00 | - | 14 | 33 | 27.94% |
| IT240920P00410000 | 2024-05-16 11:50AM EDT | 410.00 | 9.50 | 7.20 | 11.20 | 0.00 | - | 2 | 3 | 26.57% |
| IT240920P00420000 | 2024-05-16 1:59PM EDT | 420.00 | 12.50 | 9.30 | 13.40 | 0.00 | - | 2 | 42 | 25.39% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 12.00 | 16.40 | -1.00 | -6.67% | 21 | 59 | 24.60% |
| IT240920P00440000 | 2024-05-17 3:06PM EDT | 440.00 | 17.40 | 15.40 | 20.00 | -1.40 | -7.45% | 3 | 6 | 23.88% |
| IT240920P00450000 | 2024-05-17 3:06PM EDT | 450.00 | 21.50 | 19.80 | 23.30 | -0.80 | -3.59% | 2 | 21 | 22.32% |
| IT240920P00460000 | 2024-05-16 3:02PM EDT | 460.00 | 28.10 | 24.10 | 28.50 | 0.00 | - | 18 | 20 | 21.96% |
| IT240920P00470000 | 2024-04-29 2:52PM EDT | 470.00 | 40.20 | 29.50 | 34.00 | 0.00 | - | 22 | 28 | 21.23% |
| IT240920P00480000 | 2024-04-26 2:23PM EDT | 480.00 | 44.11 | 35.70 | 40.00 | 0.00 | - | 11 | 18 | 20.30% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 43.10 | 47.00 | 0.00 | - | 11 | 12 | 19.67% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 50.50 | 54.80 | 0.00 | - | 1 | 0 | 19.25% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 26.51% |
| IT240920P00570000 | 2024-02-06 10:42AM EDT | 570.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240920P00580000 | 2024-02-06 10:42AM EDT | 580.00 | 127.50 | 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.