Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.452,56 +22,51 (+0,12%) Euro Stoxx 50
5.029,31 +13,21 (+0,26%) Dow Jones 30
38.868,65 -15,61 (-0,04%) Gold
2.318,10 -6,10 (-0,26%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.696,32 -1.129,40 (-1,92%)
Gartner, Inc. (IT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:55AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00390000 | 2024-04-30 9:38AM EDT | 390.00 | 61.60 | 45.50 | 50.40 | 0.00 | - | - | 1 | 63.60% |
| IT240517C00400000 | 2024-04-30 10:14AM EDT | 400.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IT240517C00410000 | 2024-05-02 1:20PM EDT | 410.00 | 14.01 | 26.10 | 31.00 | 0.00 | - | - | 18 | 46.47% |
| IT240517C00420000 | 2024-05-06 9:40AM EDT | 420.00 | 14.70 | 17.00 | 22.00 | 0.00 | - | 7 | 32 | 39.80% |
| IT240517C00430000 | 2024-05-07 11:50AM EDT | 430.00 | 13.00 | 8.50 | 13.40 | 0.00 | - | 1 | 19 | 32.36% |
| IT240517C00440000 | 2024-05-07 3:13PM EDT | 440.00 | 5.30 | 2.50 | 6.70 | 0.00 | - | 12 | 56 | 27.46% |
| IT240517C00450000 | 2024-05-07 11:41AM EDT | 450.00 | 2.35 | 0.10 | 5.00 | 0.00 | - | 11 | 31 | 34.44% |
| IT240517C00460000 | 2024-05-06 11:06AM EDT | 460.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 44.35% |
| IT240517C00470000 | 2024-05-06 9:33AM EDT | 470.00 | 1.95 | 0.20 | 1.65 | 0.00 | - | 3 | 53 | 37.09% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.10 | 1.85 | 0.00 | - | 1 | 14 | 45.86% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 56.84% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 2 | 235 | 64.48% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 71.13% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 68.36% |
| IT240517C00540000 | 2024-05-07 1:58PM EDT | 540.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 67.58% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 105.01% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 142.48% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517P00300000 | 2024-04-30 1:55PM EDT | 300.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 121.92% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 86.43% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 53.64% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.09% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.00 | 1.75 | 0.00 | - | 8 | 11 | 44.98% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 27.71% |
| IT240517P00420000 | 2024-05-07 2:19PM EDT | 420.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 1 | 213 | 25.34% |
| IT240517P00430000 | 2024-05-02 1:20PM EDT | 430.00 | 12.67 | 0.30 | 4.00 | 0.00 | - | 1 | 22 | 24.71% |
| IT240517P00440000 | 2024-05-07 11:11AM EDT | 440.00 | 5.40 | 4.00 | 7.60 | 0.00 | - | 3 | 802 | 21.36% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 11.50 | 16.00 | 0.00 | - | 4 | 14 | 27.87% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 21.00 | 25.00 | 0.00 | - | 3 | 0 | 33.00% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 29.50 | 34.50 | 0.00 | - | 11 | 2 | 38.39% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 40.00 | 44.90 | 0.00 | - | 2 | 1 | 48.56% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 50.50 | 55.00 | 0.00 | - | 8 | 19 | 56.51% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 60.50 | 64.90 | 0.00 | - | 1 | 0 | 62.67% |
| IT240517P00520000 | 2024-04-30 9:45AM EDT | 520.00 | 88.60 | 80.00 | 84.50 | 0.00 | - | - | 0 | 72.00% |
| IT240517P00530000 | 2024-04-30 9:45AM EDT | 530.00 | 98.30 | 89.50 | 94.50 | 0.00 | - | - | 0 | 77.83% |
| IT240517P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 220.50 | 219.60 | 224.50 | 0.00 | - | - | 0 | 139.62% |
