Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.725,38 +499,40 (+0,86%)
Gartner, Inc. (IT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240517C00430000 | 2024-05-03 1:54PM EDT | 430.00 | 6.65 | 5.90 | 6.60 | +3.35 | +101.52% | 4 | 25 | 22.46% |
| IT240517C00450000 | 2024-05-03 10:23AM EDT | 450.00 | 1.30 | 0.90 | 3.80 | -0.20 | -13.33% | 2 | 29 | 34.62% |
| IT240517C00460000 | 2024-04-30 11:10AM EDT | 460.00 | 1.25 | 0.20 | 2.50 | 0.00 | - | 15 | 18 | 36.86% |
| IT240517C00470000 | 2024-04-30 10:46AM EDT | 470.00 | 1.03 | 0.40 | 5.00 | 0.00 | - | 3 | 53 | 55.95% |
| IT240517C00480000 | 2024-04-30 10:29AM EDT | 480.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 62.46% |
| IT240517C00490000 | 2024-04-30 1:57PM EDT | 490.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 56.20% |
| IT240517C00500000 | 2024-04-29 3:57PM EDT | 500.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 235 | 62.13% |
| IT240517C00510000 | 2024-04-29 10:37AM EDT | 510.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 67.80% |
| IT240517C00520000 | 2024-04-12 10:33AM EDT | 520.00 | 4.96 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.24% |
| IT240517C00530000 | 2024-04-22 2:14PM EDT | 530.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 79.25% |
| IT240517C00540000 | 2024-04-30 1:33PM EDT | 540.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 83.52% |
| IT240517C00570000 | 2024-03-15 9:38AM EDT | 570.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 97.73% |
| IT240517C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 70.31% |
| IT240517C00650000 | 2024-04-02 11:47AM EDT | 650.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.30% |
| IT240517C00690000 | 2024-04-11 1:46PM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 82.03% |
| IT240517C00700000 | 2024-04-10 3:07PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 84.38% |
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 | 0.75 | 0.00 | - | 1 | 22 | 89.45% |
| IT240517P00330000 | 2024-04-19 10:40AM EDT | 330.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.16% |
| IT240517P00380000 | 2024-04-19 9:30AM EDT | 380.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 54.05% |
| IT240517P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 2.44 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 43.93% |
| IT240517P00400000 | 2024-05-01 3:02PM EDT | 400.00 | 1.15 | 0.10 | 4.60 | 0.00 | - | 8 | 11 | 47.12% |
| IT240517P00410000 | 2024-05-01 1:43PM EDT | 410.00 | 3.40 | 0.55 | 1.50 | 0.00 | - | 2 | 11 | 23.28% |
| IT240517P00420000 | 2024-05-02 1:20PM EDT | 420.00 | 6.68 | 2.30 | 3.10 | 0.00 | - | 217 | 213 | 20.45% |
| IT240517P00430000 | 2024-05-02 1:20PM EDT | 430.00 | 12.67 | 6.00 | 7.00 | 0.00 | - | 1 | 22 | 19.48% |
| IT240517P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 23.30 | 10.50 | 13.90 | 0.00 | - | 96 | 802 | 20.66% |
| IT240517P00450000 | 2024-04-30 12:36PM EDT | 450.00 | 25.07 | 19.00 | 23.00 | 0.00 | - | 4 | 14 | 25.07% |
| IT240517P00460000 | 2024-04-16 9:50AM EDT | 460.00 | 19.10 | 29.00 | 32.50 | 0.00 | - | 3 | 0 | 29.08% |
| IT240517P00470000 | 2024-04-30 9:38AM EDT | 470.00 | 27.10 | 39.00 | 42.50 | 0.00 | - | 11 | 2 | 35.33% |
| IT240517P00480000 | 2024-04-10 1:58PM EDT | 480.00 | 25.40 | 49.00 | 53.50 | 0.00 | - | 2 | 1 | 48.39% |
| IT240517P00490000 | 2024-04-08 3:38PM EDT | 490.00 | 28.80 | 59.00 | 63.50 | 0.00 | - | 8 | 19 | 54.50% |
| IT240517P00500000 | 2024-04-30 9:42AM EDT | 500.00 | 69.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 60.33% |
