Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.009,52 -2.418,55 (-4,29%)
Gartner, Inc. (IT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad 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 | 116.35% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 100.65% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 65.70 | 70.00 | 0.00 | - | 1 | 1 | 38.78% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 82.89% |
| IT240920C00400000 | 2024-03-05 12:07PM EDT | 400.00 | 82.04 | 89.10 | 92.30 | 0.00 | - | 3 | 5 | 77.71% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | +34.60 | +75.22% | - | 15 | 26.35% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 71.12% |
| IT240920C00430000 | 2024-04-17 1:22PM EDT | 430.00 | 51.84 | 26.70 | 28.00 | 0.00 | - | - | 1 | 29.79% |
| IT240920C00460000 | 2024-04-30 3:23PM EDT | 460.00 | 13.20 | 13.60 | 17.50 | 0.00 | - | 7 | 6 | 29.96% |
| IT240920C00470000 | 2024-04-30 11:20AM EDT | 470.00 | 12.00 | 11.00 | 14.10 | 0.00 | - | 5 | 10 | 29.24% |
| IT240920C00480000 | 2024-04-30 10:19AM EDT | 480.00 | 8.72 | 8.50 | 11.80 | 0.00 | - | 7 | 5 | 29.26% |
| IT240920C00490000 | 2024-04-24 3:55PM EDT | 490.00 | 19.90 | 6.60 | 9.40 | 0.00 | - | 15 | 14 | 28.76% |
| IT240920C00500000 | 2024-04-16 12:17PM EDT | 500.00 | 21.00 | 4.20 | 8.50 | 0.00 | - | 1 | 5 | 29.77% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 40.46% |
| IT240920C00520000 | 2024-05-01 3:24PM EDT | 520.00 | 4.10 | 2.35 | 5.80 | -19.90 | -82.92% | 1 | 10 | 29.78% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 38.43% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 50.38% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.59% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.58% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 43.27% |
| IT240920P00330000 | 2024-04-30 10:09AM EDT | 330.00 | 3.18 | 1.50 | 4.90 | 0.00 | - | 10 | 10 | 34.17% |
| IT240920P00350000 | 2024-04-30 10:09AM EDT | 350.00 | 4.16 | 2.70 | 6.00 | 0.00 | - | 10 | 10 | 30.03% |
| IT240920P00370000 | 2024-04-17 2:06PM EDT | 370.00 | 5.65 | 4.50 | 8.40 | 0.00 | - | - | 1 | 27.21% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 10.00 | 12.50 | 0.00 | - | - | 1 | 25.17% |
| IT240920P00400000 | 2024-04-30 1:34PM EDT | 400.00 | 15.20 | 12.80 | 15.00 | 0.00 | - | 1 | 30 | 23.98% |
| IT240920P00410000 | 2024-05-01 11:08AM EDT | 410.00 | 19.50 | 15.90 | 18.70 | +5.50 | +39.29% | 1 | 1 | 23.50% |
| IT240920P00420000 | 2024-05-01 11:08AM EDT | 420.00 | 23.80 | 21.10 | 22.40 | +8.36 | +54.15% | 9 | 31 | 22.44% |
| IT240920P00430000 | 2024-05-01 11:08AM EDT | 430.00 | 29.00 | 26.10 | 26.80 | +0.80 | +2.84% | 6 | 5 | 21.44% |
| IT240920P00440000 | 2024-05-01 1:36PM EDT | 440.00 | 31.34 | 31.30 | 32.10 | +5.90 | +23.19% | 1 | 4 | 20.64% |
| IT240920P00450000 | 2024-04-29 3:27PM EDT | 450.00 | 35.40 | 36.70 | 38.40 | +5.45 | +18.20% | 2 | 7 | 20.12% |
| IT240920P00460000 | 2024-04-26 1:52PM EDT | 460.00 | 32.50 | 42.60 | 46.00 | 0.00 | - | 1 | 1 | 20.32% |
| IT240920P00470000 | 2024-04-29 2:52PM EDT | 470.00 | 40.20 | 50.20 | 53.50 | 0.00 | - | 22 | 28 | 19.76% |
| IT240920P00480000 | 2024-04-26 2:23PM EDT | 480.00 | 44.11 | 57.50 | 61.50 | 0.00 | - | 11 | 18 | 19.08% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 66.00 | 70.50 | 0.00 | - | 11 | 12 | 19.31% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 75.20 | 80.00 | 0.00 | - | 1 | 0 | 20.10% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 0.00% |
| 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 los derechos reservados.