Mercado fechará em 6 h 55 min

Gartner, Inc. (IT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
453,46+12,70 (+2,88%)
No fechamento: 04:00PM EST
450,00 -3,46 (-0,76%)
Pós-fechamento: 06:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IT240315C002000002024-02-06 9:40AM EST200.00260.100.000.000.00--20.00%
IT240315C002500002024-02-06 9:40AM EST250.00210.500.000.000.00-220.00%
IT240315C002700002023-10-19 11:03AM EST270.0096.00151.00155.500.00-10100.00%
IT240315C002800002023-10-19 11:03AM EST280.0086.80141.50145.500.00-11110.00%
IT240315C003000002023-09-20 9:52AM EST300.0073.4062.0063.500.00--40.00%
IT240315C003100002023-08-08 2:44PM EST310.0051.2060.9064.000.00--10.00%
IT240315C003200002023-09-15 10:34AM EST320.0044.7053.9056.600.00--60.00%
IT240315C003400002024-02-06 9:31AM EST340.0097.400.000.000.00-150.00%
IT240315C003500002024-02-06 9:33AM EST350.00101.000.000.000.00-1120.00%
IT240315C003600002024-02-13 10:01AM EST360.0087.930.000.000.00-2200.00%
IT240315C003700002023-12-01 10:30AM EST370.0075.2085.0089.500.00-1468.54%
IT240315C003800002024-02-15 3:55PM EST380.0075.760.000.000.00-170.00%
IT240315C003900002023-11-16 9:55AM EST390.0046.6564.0065.800.00-21447.91%
IT240315C004000002024-02-07 12:36PM EST400.0053.680.000.000.00-1340.00%
IT240315C004100002024-02-07 10:32AM EST410.0044.670.000.000.00-8590.00%
IT240315C004200002024-02-06 10:41AM EST420.0044.130.000.000.00-180.00%
IT240315C004300002024-02-14 11:36AM EST430.0025.750.000.000.00-1150.00%
IT240315C004400002024-02-21 2:27PM EST440.009.800.000.000.00-3630.00%
IT240315C004500002024-02-22 1:55PM EST450.0012.100.000.000.00-25340.00%
IT240315C004600002024-02-22 3:58PM EST460.006.800.000.000.00-5421.56%
IT240315C004700002024-02-16 11:47AM EST470.004.300.000.000.00-81753.13%
IT240315C004800002024-02-21 12:57PM EST480.001.750.000.000.00-2106.25%
IT240315C004900002024-02-20 1:06PM EST490.001.000.000.000.00-1126.25%
IT240315C005000002024-02-21 12:57PM EST500.001.150.000.000.00-266.25%
IT240315C005100002023-12-11 11:20AM EST510.006.902.505.900.00-81051.90%
IT240315C005200002024-02-05 3:10PM EST520.004.590.000.000.00-91012.50%
IT240315C005300002024-02-05 2:03PM EST530.002.900.000.000.00--212.50%
IT240315C005400002023-12-20 3:43PM EST540.001.501.304.300.00-20953.64%
IT240315C005500002024-02-05 3:56PM EST550.001.800.000.000.00--912.50%
IT240315C005600002024-02-05 3:32PM EST560.001.450.000.000.00--112.50%
IT240315C005700002024-02-05 3:16PM EST570.000.800.000.000.00--125.00%
IT240315C006000002024-02-07 10:39AM EST600.000.350.000.000.00--1225.00%
IT240315C006100002024-02-15 12:24PM EST610.000.100.000.000.00-25025.00%
IT240315C006200002024-02-07 10:39AM EST620.000.250.000.000.00-44525.00%
IT240315C006400002024-02-08 1:33PM EST640.000.050.000.000.00-149825.00%
IT240315C006600002024-02-06 9:31AM EST660.000.050.000.000.00-514725.00%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IT240315P001800002023-08-24 8:30AM EST180.000.550.004.800.00-1010215.45%
IT240315P001900002023-08-16 8:30AM EST190.000.750.000.000.00--150.00%
IT240315P002300002023-09-15 8:51AM EST230.001.500.004.800.00--1163.70%
IT240315P002400002023-12-29 11:37AM EST240.000.150.004.800.00-1111154.69%
IT240315P002500002023-10-27 2:52PM EST250.003.000.004.800.00-117146.05%
IT240315P002600002023-11-02 2:13PM EST260.002.550.004.800.00-311137.74%
IT240315P002700002023-11-02 2:12PM EST270.003.500.004.800.00-23129.71%
IT240315P002800002024-02-06 9:44AM EST280.000.100.000.000.00-2350.00%
IT240315P003000002024-02-05 1:49PM EST300.000.400.000.000.00-4525.00%
IT240315P003100002023-11-13 2:33PM EST310.001.500.004.700.00-12799.58%
IT240315P003200002023-11-02 1:08PM EST320.0013.400.004.700.00-1392.69%
IT240315P003300002023-11-02 11:51AM EST330.0017.600.004.800.00--186.36%
IT240315P003500002024-02-22 2:30PM EST350.000.380.000.000.00-1625.00%
IT240315P003600002023-11-10 11:57AM EST360.006.000.252.300.00-52758.04%
IT240315P003700002024-02-20 2:56PM EST370.000.400.000.000.00-12212.50%
IT240315P003800002024-01-16 9:58AM EST380.002.000.000.900.00-21143.47%
IT240315P003900002023-12-20 11:46AM EST390.003.900.254.100.00-11656.49%
IT240315P004000002024-02-06 9:46AM EST400.000.800.000.000.00-22112.50%
IT240315P004100002024-02-22 9:36AM EST410.001.550.000.000.00-14216.25%
IT240315P004200002024-02-12 1:41PM EST420.002.350.000.000.00-20296.25%
IT240315P004300002024-02-22 2:30PM EST430.002.280.000.000.00-1526.25%
IT240315P004400002024-02-22 1:37PM EST440.003.800.000.000.00-15373.13%
IT240315P004500002024-02-22 9:47AM EST450.007.920.000.000.00-1320.78%
IT240315P004600002024-02-20 10:02AM EST460.0018.460.000.000.00-4180.00%
IT240315P004700002024-02-22 2:18PM EST470.0018.000.000.000.00-3920.00%
IT240315P004800002024-02-21 9:59AM EST480.0038.150.000.000.00-110.00%
IT240315P004900002024-02-06 11:26AM EST490.0036.400.000.000.00--00.00%
IT240315P005000002024-02-22 12:01PM EST500.0048.050.000.000.00-320.00%