Deutsche Märkte öffnen in 13 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.709,18 -2.046,87 (-3,67%) CMC Crypto 200
1.263,09 -7,66 (-0,60%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Gartner, Inc. (IT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240621C00170000 | 2023-12-18 4:53PM EDT | 170.00 | 284.05 | 294.00 | 298.20 | 0.00 | - | - | 2 | 345.74% |
| IT240621C00175000 | 2023-12-14 1:00PM EDT | 175.00 | 288.77 | 280.50 | 285.20 | 0.00 | - | - | 3 | 304.57% |
| IT240621C00185000 | 2023-12-12 10:31AM EDT | 185.00 | 281.70 | 270.80 | 275.50 | 0.00 | - | - | 2 | 289.86% |
| IT240621C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 265.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 156.97% |
| IT240621C00290000 | 2024-01-17 2:02PM EDT | 290.00 | 168.63 | 162.30 | 167.00 | 0.00 | - | - | 6 | 158.49% |
| IT240621C00300000 | 2024-01-18 4:20PM EDT | 300.00 | 168.92 | 152.70 | 157.50 | 0.00 | - | 1 | 1 | 150.69% |
| IT240621C00320000 | 2023-11-03 9:41AM EDT | 320.00 | 78.90 | 130.00 | 134.00 | 0.00 | - | 1 | 1 | 126.74% |
| IT240621C00330000 | 2023-11-03 9:38AM EDT | 330.00 | 69.00 | 121.00 | 125.00 | 0.00 | - | 1 | 1 | 120.87% |
| IT240621C00350000 | 2023-12-13 4:50PM EDT | 350.00 | 128.80 | 112.50 | 117.20 | 0.00 | - | - | 0 | 128.38% |
| IT240621C00360000 | 2024-01-19 12:07PM EDT | 360.00 | 112.78 | 95.70 | 100.50 | 0.00 | - | 1 | 1 | 107.17% |
| IT240621C00370000 | 2024-03-08 4:40PM EDT | 370.00 | 102.99 | 103.80 | 107.90 | 0.00 | - | 1 | 3 | 131.54% |
| IT240621C00380000 | 2024-03-08 4:40PM EDT | 380.00 | 93.70 | 94.50 | 98.50 | 0.00 | - | 1 | 7 | 123.83% |
| IT240621C00390000 | 2023-12-12 12:12PM EDT | 390.00 | 89.28 | 78.00 | 82.70 | 0.00 | - | - | 1 | 104.44% |
| IT240621C00400000 | 2024-04-30 11:22AM EDT | 400.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621C00410000 | 2024-05-01 1:43PM EDT | 410.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621C00420000 | 2024-05-01 3:27PM EDT | 420.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IT240621C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IT240621C00440000 | 2024-05-01 10:54AM EDT | 440.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IT240621C00450000 | 2024-05-01 3:05PM EDT | 450.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IT240621C00460000 | 2024-04-30 10:49AM EDT | 460.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IT240621C00470000 | 2024-04-30 10:19AM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IT240621C00480000 | 2024-04-22 1:11PM EDT | 480.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IT240621C00490000 | 2024-04-29 11:48AM EDT | 490.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IT240621C00500000 | 2024-04-30 12:37PM EDT | 500.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT240621C00510000 | 2024-04-15 10:10AM EDT | 510.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IT240621C00520000 | 2024-04-29 10:53AM EDT | 520.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IT240621C00530000 | 2024-04-05 10:07AM EDT | 530.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IT240621C00540000 | 2024-03-06 4:50PM EDT | 540.00 | 7.00 | 3.00 | 6.50 | 0.00 | - | 1 | 9 | 52.62% |
| IT240621C00550000 | 2024-03-20 9:30AM EDT | 550.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| IT240621C00560000 | 2024-02-12 12:51PM EDT | 560.00 | 3.40 | 3.50 | 7.00 | 0.00 | - | 1 | 6 | 59.50% |
| IT240621C00580000 | 2024-04-11 9:33AM EDT | 580.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT240621C00600000 | 2024-02-05 2:04PM EDT | 600.00 | 3.20 | 0.90 | 5.00 | 0.00 | - | - | 1 | 60.52% |
| IT240621C00620000 | 2024-03-05 2:44PM EDT | 620.00 | 1.50 | 0.40 | 2.05 | 0.00 | - | 1 | 13 | 54.71% |
| IT240621C00640000 | 2024-02-05 4:24PM EDT | 640.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 65.87% |
| IT240621C00680000 | 2024-04-29 10:45AM EDT | 680.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IT240621C00700000 | 2024-02-26 11:53AM EDT | 700.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 118.68% |
| IT240621P00250000 | 2024-03-07 2:30PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 14 | 87.30% |
| IT240621P00260000 | 2024-03-07 2:30PM EDT | 260.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | - | 2 | 82.81% |
| IT240621P00270000 | 2023-11-03 9:39AM EDT | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 76.38% |
| IT240621P00310000 | 2023-11-13 1:47PM EDT | 310.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 56.41% |
| IT240621P00330000 | 2024-02-06 4:54PM EDT | 330.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 1 | 7 | 57.57% |
| IT240621P00340000 | 2023-12-11 1:16PM EDT | 340.00 | 3.80 | 2.45 | 3.60 | 0.00 | - | 6 | 9 | 47.51% |
| IT240621P00350000 | 2024-04-30 9:35AM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IT240621P00360000 | 2024-04-19 2:40PM EDT | 360.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT240621P00370000 | 2024-03-15 9:38AM EDT | 370.00 | 2.10 | 0.20 | 5.00 | 0.00 | - | 10 | 11 | 37.20% |
| IT240621P00380000 | 2024-03-26 9:30AM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IT240621P00390000 | 2024-04-30 10:16AM EDT | 390.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IT240621P00400000 | 2024-05-01 3:01PM EDT | 400.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IT240621P00410000 | 2024-04-30 3:55PM EDT | 410.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IT240621P00420000 | 2024-05-01 10:45AM EDT | 420.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IT240621P00430000 | 2024-04-30 10:53AM EDT | 430.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IT240621P00440000 | 2024-05-01 11:18AM EDT | 440.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IT240621P00450000 | 2024-05-01 9:52AM EDT | 450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IT240621P00460000 | 2024-04-29 2:13PM EDT | 460.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IT240621P00470000 | 2024-04-26 3:01PM EDT | 470.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621P00480000 | 2024-04-12 10:19AM EDT | 480.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IT240621P00490000 | 2024-04-08 1:47PM EDT | 490.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IT240621P00500000 | 2024-04-16 2:09PM EDT | 500.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
