Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
18.283,05 +119,53 (+0,66%) Euro Stoxx 50
4.949,72 +42,42 (+0,86%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,40 +6,20 (+0,27%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
56.783,79 -3.106,14 (-5,19%)
Gartner, Inc. (IT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 109.30% |
| IT240920C00350000 | 2024-03-12 2:52PM EDT | 350.00 | 135.52 | 133.80 | 137.70 | 0.00 | - | - | 1 | 94.64% |
| IT240920C00370000 | 2024-04-15 1:45PM EDT | 370.00 | 109.49 | 81.40 | 85.50 | 0.00 | - | 1 | 1 | 32.62% |
| IT240920C00390000 | 2024-03-12 3:04PM EDT | 390.00 | 101.14 | 98.60 | 102.00 | 0.00 | - | 2 | 5 | 78.42% |
| IT240920C00400000 | 2024-06-06 9:30AM EDT | 400.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IT240920C00410000 | 2024-04-30 9:45AM EDT | 410.00 | 80.60 | 30.70 | 34.00 | 0.00 | - | - | 15 | 0.00% |
| IT240920C00420000 | 2024-02-06 11:27AM EDT | 420.00 | 73.00 | 73.80 | 77.00 | 0.00 | - | - | 1 | 67.77% |
| IT240920C00430000 | 2024-05-28 2:42PM EDT | 430.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IT240920C00440000 | 2024-06-18 2:02PM EDT | 440.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IT240920C00450000 | 2024-05-16 2:59PM EDT | 450.00 | 28.50 | 17.20 | 20.00 | 0.00 | - | 2 | 9 | 21.29% |
| IT240920C00460000 | 2024-05-30 11:12AM EDT | 460.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| IT240920C00470000 | 2024-05-17 3:06PM EDT | 470.00 | 20.10 | 9.10 | 13.00 | 0.00 | - | 9 | 19 | 22.82% |
| IT240920C00480000 | 2024-05-22 10:37AM EDT | 480.00 | 18.50 | 11.50 | 15.30 | 0.00 | - | 1 | 7 | 29.41% |
| IT240920C00490000 | 2024-06-20 11:55AM EDT | 490.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| IT240920C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 9.60 | 2.25 | 6.50 | 0.00 | - | 4 | 6 | 24.45% |
| IT240920C00510000 | 2024-03-19 10:45AM EDT | 510.00 | 25.50 | 13.30 | 15.50 | 0.00 | - | 1 | 3 | 39.73% |
| IT240920C00520000 | 2024-05-01 3:24PM EDT | 520.00 | 4.10 | 0.40 | 5.00 | 0.00 | - | 1 | 11 | 27.19% |
| IT240920C00530000 | 2024-03-21 3:55PM EDT | 530.00 | 22.00 | 6.20 | 10.50 | 0.00 | - | 5 | 7 | 38.54% |
| IT240920C00580000 | 2024-05-21 9:30AM EDT | 580.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IT240920C00660000 | 2024-04-30 9:49AM EDT | 660.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 8 | 39.14% |
| IT240920C00680000 | 2024-04-30 9:49AM EDT | 680.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| IT240920C00700000 | 2024-04-30 9:46AM EDT | 700.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| IT240920C00720000 | 2024-04-30 9:46AM EDT | 720.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IT240920P00240000 | 2024-02-23 10:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.65% |
| IT240920P00260000 | 2024-03-01 12:24PM EDT | 260.00 | 1.70 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 54.27% |
| IT240920P00330000 | 2024-05-21 9:30AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| IT240920P00350000 | 2024-06-12 3:25PM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| IT240920P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 3.30 | 0.70 | 5.50 | 0.00 | - | - | 2 | 37.81% |
| IT240920P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IT240920P00390000 | 2024-04-09 2:49PM EDT | 390.00 | 6.50 | 7.20 | 10.00 | 0.00 | - | - | 1 | 38.58% |
| IT240920P00400000 | 2024-06-21 9:30AM EDT | 400.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| IT240920P00410000 | 2024-06-17 1:53PM EDT | 410.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| IT240920P00420000 | 2024-06-04 1:14PM EDT | 420.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| IT240920P00430000 | 2024-05-17 3:06PM EDT | 430.00 | 14.00 | 17.80 | 21.50 | 0.00 | - | 21 | 73 | 36.12% |
| IT240920P00440000 | 2024-05-31 1:02PM EDT | 440.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| IT240920P00450000 | 2024-05-17 3:06PM EDT | 450.00 | 21.50 | 28.70 | 32.00 | 0.00 | - | 2 | 21 | 37.26% |
| IT240920P00460000 | 2024-05-16 3:02PM EDT | 460.00 | 28.10 | 33.50 | 38.30 | 0.00 | - | 18 | 20 | 38.15% |
| IT240920P00470000 | 2024-06-21 3:12PM EDT | 470.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| IT240920P00480000 | 2024-04-26 2:23PM EDT | 480.00 | 44.11 | 43.50 | 47.80 | 0.00 | - | 11 | 18 | 34.86% |
| IT240920P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 51.20 | 51.00 | 55.00 | 0.00 | - | 11 | 12 | 35.23% |
| IT240920P00500000 | 2024-04-19 12:23PM EDT | 500.00 | 63.00 | 50.50 | 54.80 | 0.00 | - | 1 | 0 | 25.12% |
| IT240920P00510000 | 2024-03-28 11:14AM EDT | 510.00 | 44.70 | 65.70 | 68.60 | 0.00 | - | 1 | 1 | 33.42% |
| 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% |
