Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,31 -5,64 (-0,01%) PETROLEO CRU
79,06 -0,77 (-0,96%) OURO
2.336,40 -20,10 (-0,85%) Bitcoin USD
67.288,82 -1.016,87 (-1,49%)
Gartner, Inc. (IT)
NYSE - Nasdaq Preço em Tempo Real. 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 | 475.77% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 415.81% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 395.98% |
| IT240621C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 265.50 | 225.50 | 230.30 | 0.00 | - | 1 | 7 | 234.53% |
| 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 | 211.26% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 214.93% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 204.37% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 170.56% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 162.85% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 175.85% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 145.26% |
| IT240621C00370000 | 2024-03-08 4:40PM EDT | 370.00 | 102.99 | 103.80 | 107.90 | 0.00 | - | 1 | 3 | 181.82% |
| IT240621C00380000 | 2024-03-08 4:40PM EDT | 380.00 | 93.70 | 94.50 | 98.50 | 0.00 | - | 1 | 7 | 171.12% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 143.37% |
| IT240621C00400000 | 2024-04-30 11:22AM EDT | 400.00 | 30.00 | 29.00 | 33.00 | 0.00 | - | 1 | 2 | 36.14% |
| IT240621C00410000 | 2024-05-02 3:01PM EDT | 410.00 | 21.10 | 21.00 | 24.50 | 0.00 | - | 1 | 83 | 32.36% |
| IT240621C00420000 | 2024-05-08 10:54AM EDT | 420.00 | 23.30 | 13.80 | 14.80 | 0.00 | - | 1 | 10 | 24.16% |
| IT240621C00430000 | 2024-05-17 2:55PM EDT | 430.00 | 25.31 | 7.90 | 9.40 | 0.00 | - | 1 | 11 | 23.91% |
| IT240621C00440000 | 2024-05-29 10:10AM EDT | 440.00 | 6.50 | 4.20 | 5.10 | -1.30 | -16.67% | 1 | 61 | 22.68% |
| IT240621C00450000 | 2024-05-28 2:34PM EDT | 450.00 | 3.20 | 0.90 | 3.10 | 0.00 | - | 9 | 32 | 23.98% |
| IT240621C00460000 | 2024-05-23 1:57PM EDT | 460.00 | 4.20 | 0.90 | 2.60 | 0.00 | - | 6 | 309 | 28.04% |
| IT240621C00470000 | 2024-05-28 10:34AM EDT | 470.00 | 1.55 | 0.95 | 4.10 | 0.00 | - | 5 | 24 | 38.78% |
| IT240621C00480000 | 2024-05-13 11:02AM EDT | 480.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 1 | 11 | 46.54% |
| IT240621C00490000 | 2024-05-22 1:38PM EDT | 490.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 51.65% |
| IT240621C00500000 | 2024-05-22 1:38PM EDT | 500.00 | 2.30 | 0.45 | 1.55 | 0.00 | - | 1 | 14 | 41.48% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 50.37% |
| IT240621C00520000 | 2024-04-29 10:53AM EDT | 520.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 54.36% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 58.20% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 73.72% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 83.76% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 75.64% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 85.61% |
| IT240621C00620000 | 2024-05-07 2:25PM EDT | 620.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 59.77% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 93.57% |
| IT240621C00680000 | 2024-05-07 2:25PM EDT | 680.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 70.02% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
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 | 175.15% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 129.52% |
| IT240621P00260000 | 2024-05-06 11:44AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 113.65% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 84.68% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 72.64% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 68.68% |
| IT240621P00350000 | 2024-04-30 9:35AM EDT | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.28% |
| 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 | 56.56% |
| 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 | 0.60 | 2.85 | 0.00 | - | 1 | 11 | 34.85% |
| IT240621P00400000 | 2024-05-23 9:30AM EDT | 400.00 | 2.50 | 1.10 | 4.70 | 0.00 | - | 1 | 22 | 34.40% |
| IT240621P00410000 | 2024-05-28 3:19PM EDT | 410.00 | 2.84 | 1.35 | 4.30 | +1.14 | +67.06% | 1 | 23 | 25.59% |
| IT240621P00420000 | 2024-05-29 3:46PM EDT | 420.00 | 4.90 | 4.60 | 5.70 | +1.28 | +35.36% | 2 | 41 | 20.87% |
| IT240621P00430000 | 2024-05-29 3:46PM EDT | 430.00 | 8.85 | 8.50 | 9.70 | +3.05 | +52.59% | 6 | 115 | 19.43% |
| IT240621P00440000 | 2024-05-22 3:51PM EDT | 440.00 | 4.80 | 14.80 | 16.20 | 0.00 | - | 99 | 107 | 19.69% |
| IT240621P00450000 | 2024-05-17 3:02PM EDT | 450.00 | 9.06 | 21.10 | 24.30 | 0.00 | - | 1 | 28 | 20.47% |
| IT240621P00460000 | 2024-05-28 10:41AM EDT | 460.00 | 23.30 | 30.10 | 34.30 | 0.00 | - | 4 | 18 | 25.90% |
| IT240621P00470000 | 2024-05-29 9:57AM EDT | 470.00 | 36.60 | 40.00 | 44.30 | +5.50 | +17.68% | 1 | 53 | 30.92% |
| 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 | 0.00% |
| IT240621P00500000 | 2024-05-28 3:59PM EDT | 500.00 | 65.83 | 70.00 | 73.50 | 0.00 | - | 9 | 9 | 39.47% |
| IT240621P00510000 | 2024-05-28 3:59PM EDT | 510.00 | 75.86 | 80.00 | 84.40 | 0.00 | - | 9 | 0 | 48.96% |
| 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.