U.S. markets closed

Gartner, Inc. (IT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
432.21-0.46 (-0.11%)
Al cierre: 04:00PM EDT
432.21 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IT240621C001700002023-12-18 4:53PM EDT170.00284.05294.00298.200.00--2903.64%
IT240621C001750002023-12-14 1:00PM EDT175.00288.77280.50285.200.00--3782.89%
IT240621C001850002023-12-12 10:31AM EDT185.00281.70270.80275.500.00--2745.97%
IT240621C002100002024-06-06 9:30AM EDT210.00235.00220.20225.000.00-17248.93%
IT240621C002500002024-02-06 10:33AM EDT250.00204.800.000.000.00-120.00%
IT240621C002600002024-02-06 10:40AM EDT260.00204.700.000.000.00-140.00%
IT240621C002800002023-11-03 9:41AM EDT280.00113.10168.50172.500.00-11391.05%
IT240621C002900002024-01-17 2:02PM EDT290.00168.63162.30167.000.00--6401.45%
IT240621C003000002024-01-18 4:20PM EDT300.00168.92152.70157.500.00-11381.82%
IT240621C003200002023-11-03 9:41AM EDT320.0078.90130.00134.000.00-11315.89%
IT240621C003300002023-11-03 9:38AM EDT330.0069.00121.00125.000.00-11302.04%
IT240621C003500002023-12-13 4:50PM EDT350.00128.80112.50117.200.00--0332.28%
IT240621C003600002024-01-19 12:07PM EDT360.00112.7895.70100.500.00-11271.41%
IT240621C003700002024-06-06 11:06AM EDT370.0066.7561.0064.900.00-1372.75%
IT240621C003800002024-06-06 11:06AM EDT380.0056.9451.6054.500.00-1764.14%
IT240621C003900002023-12-12 12:12PM EDT390.0089.2878.0082.700.00--1271.56%
IT240621C004000002024-04-30 11:22AM EDT400.0030.0021.5024.800.00-120.00%
IT240621C004100002024-05-31 12:39PM EDT410.0011.8021.5025.000.00-38347.85%
IT240621C004200002024-05-31 3:49PM EDT420.007.8212.5015.600.00-41437.02%
IT240621C004300002024-06-12 12:19PM EDT430.0012.855.706.500.00-13324.13%
IT240621C004400002024-06-12 2:09PM EDT440.004.741.302.300.00-37223.80%
IT240621C004500002024-06-12 2:09PM EDT450.002.920.354.600.00-43850.29%
IT240621C004600002024-06-14 12:19PM EDT460.000.200.004.80-1.37-87.26%24030564.47%
IT240621C004700002024-05-30 9:56AM EDT470.000.960.004.800.00-12359.79%
IT240621C004800002024-05-13 11:02AM EDT480.001.750.004.800.00-11169.63%
IT240621C004900002024-05-22 1:38PM EDT490.002.900.004.800.00-11478.91%
IT240621C005000002024-06-12 3:57PM EDT500.000.550.004.800.00-21287.72%
IT240621C005100002024-04-15 10:10AM EDT510.009.900.004.800.00-22496.12%
IT240621C005200002024-04-29 10:53AM EDT520.002.680.004.800.00-103104.20%
IT240621C005300002024-04-05 10:07AM EDT530.006.700.004.800.00-33111.94%
IT240621C005400002024-03-06 4:50PM EDT540.007.003.006.500.00-19142.48%
IT240621C005500002024-03-20 9:30AM EDT550.006.000.000.000.00-31350.00%
IT240621C005600002024-02-12 12:51PM EDT560.003.403.507.000.00-16162.60%
IT240621C005800002024-04-11 9:33AM EDT580.001.850.004.800.00-110147.02%
IT240621C006000002024-02-05 2:04PM EDT600.003.200.905.000.00--1166.92%
IT240621C006200002024-05-07 2:25PM EDT620.000.100.000.400.00-1114116.50%
IT240621C006400002024-02-05 4:24PM EDT640.001.550.004.800.00--3183.06%
IT240621C006800002024-05-07 2:25PM EDT680.000.050.000.300.00-520137.11%
IT240621C007000002024-02-26 11:53AM EDT700.000.700.000.000.00-1250.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
IT240621P001800002023-10-23 9:39AM EDT180.000.550.000.000.00--150.00%
IT240621P002000002024-01-18 11:07AM EDT200.000.050.004.800.00-55353.81%
IT240621P002500002024-03-07 2:30PM EDT250.000.450.004.800.00-414262.74%
IT240621P002600002024-05-06 11:44AM EDT260.000.100.000.050.00-22133.59%
IT240621P002700002023-11-03 9:39AM EDT270.002.750.004.800.00-55231.08%
IT240621P003100002023-11-13 1:47PM EDT310.002.750.004.800.00-79173.36%
IT240621P003300002024-02-06 4:54PM EDT330.002.000.205.000.00-17149.49%
IT240621P003400002023-12-11 1:16PM EDT340.003.802.453.600.00-69141.70%
IT240621P003500002024-04-30 9:35AM EDT350.001.300.000.000.00-1825.00%
IT240621P003600002024-05-30 3:14PM EDT360.000.600.001.200.00-2179.93%
IT240621P003700002024-05-21 12:55PM EDT370.000.150.000.250.00-11154.39%
IT240621P003800002024-03-26 9:30AM EDT380.001.800.000.000.00-101025.00%
IT240621P003900002024-05-23 9:30AM EDT390.002.300.002.000.00-11155.88%
IT240621P004000002024-05-30 3:14PM EDT400.003.030.004.800.00-42258.18%
IT240621P004100002024-06-04 9:30AM EDT410.002.400.001.250.00-103136.23%
IT240621P004200002024-06-13 10:01AM EDT420.000.100.601.700.00-14127.08%
IT240621P004300002024-06-12 2:09PM EDT430.003.173.003.800.00-110521.88%
IT240621P004400002024-06-12 3:28PM EDT440.007.308.5011.300.00-310930.03%
IT240621P004500002024-05-17 3:02PM EDT450.009.0616.6019.500.00-11033.09%
IT240621P004600002024-05-31 9:40AM EDT460.0042.2526.0030.000.00-41647.85%
IT240621P004700002024-05-29 9:57AM EDT470.0036.6035.7039.800.00-1656.62%
IT240621P004800002024-04-12 10:19AM EDT480.0026.9039.0042.900.00-100.00%
IT240621P004900002024-04-08 1:47PM EDT490.0030.8053.5058.200.00-7553.32%
IT240621P005000002024-05-28 3:59PM EDT500.0065.8365.5069.400.00-9979.32%
IT240621P005100002024-05-28 3:59PM EDT510.0075.8675.5079.500.00-9088.48%
IT240621P005200002024-02-06 10:40AM EDT520.0063.500.000.000.00--10.00%
IT240621P005400002024-02-06 10:40AM EDT540.0082.000.000.000.00--00.00%
IT240621P005800002024-02-06 10:33AM EDT580.00130.300.000.000.00--00.00%