Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.326,64 -425,20 (-0,68%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-05-29 3:41PM EDT | 250.00 | 367.60 | 340.00 | 350.00 | 0.00 | - | 1 | 1 | 59.13% |
| INTU260116C00300000 | 2024-05-30 10:13AM EDT | 300.00 | 294.00 | 297.00 | 306.00 | 0.00 | - | 1 | 1 | 53.68% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 70.31% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 68.71% |
| INTU260116C00380000 | 2024-05-30 10:31AM EDT | 380.00 | 232.00 | 231.00 | 240.00 | 0.00 | - | 1 | 1 | 49.23% |
| INTU260116C00400000 | 2024-02-23 10:53AM EDT | 400.00 | 305.00 | 284.00 | 292.90 | 0.00 | - | 1 | 1 | 79.34% |
| INTU260116C00420000 | 2024-01-22 12:16PM EDT | 420.00 | 258.60 | 265.00 | 272.80 | 0.00 | - | 3 | 2 | 74.17% |
| INTU260116C00450000 | 2024-05-24 9:44AM EDT | 450.00 | 220.00 | 180.80 | 187.30 | 0.00 | - | 1 | 3 | 44.00% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 70.51% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 65.64% |
| INTU260116C00500000 | 2024-05-30 12:38PM EDT | 500.00 | 147.32 | 148.00 | 156.00 | 0.00 | - | 1 | 7 | 42.03% |
| INTU260116C00510000 | 2024-05-30 12:38PM EDT | 510.00 | 141.09 | 142.10 | 150.00 | 0.00 | - | 1 | 4 | 41.62% |
| INTU260116C00520000 | 2024-05-24 9:47AM EDT | 520.00 | 169.50 | 135.10 | 144.00 | 0.00 | - | 1 | 5 | 41.16% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 64.67% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 63.57% |
| INTU260116C00550000 | 2024-05-28 2:36PM EDT | 550.00 | 137.00 | 119.50 | 127.00 | 0.00 | - | 2 | 34 | 39.91% |
| INTU260116C00560000 | 2024-05-30 12:30PM EDT | 560.00 | 113.00 | 114.00 | 118.70 | 0.00 | - | 1 | 14 | 38.48% |
| INTU260116C00570000 | 2024-05-24 9:47AM EDT | 570.00 | 139.20 | 108.90 | 113.10 | 0.00 | - | 1 | 21 | 37.98% |
| INTU260116C00580000 | 2024-05-31 10:39AM EDT | 580.00 | 95.50 | 104.00 | 108.10 | -7.26 | -7.07% | 5 | 4 | 37.65% |
| INTU260116C00600000 | 2024-05-28 2:16PM EDT | 600.00 | 111.48 | 94.50 | 100.90 | 0.00 | - | 11 | 20 | 37.83% |
| INTU260116C00610000 | 2024-05-28 2:16PM EDT | 610.00 | 106.48 | 90.30 | 96.50 | 0.00 | - | 11 | 17 | 37.58% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 56.33% |
| INTU260116C00630000 | 2024-05-29 9:35AM EDT | 630.00 | 104.00 | 81.30 | 87.40 | 0.00 | - | 1 | 7 | 36.85% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 43.98% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 93.30 | 100.00 | 0.00 | - | 1 | 5 | 43.35% |
| INTU260116C00660000 | 2024-05-30 10:51AM EDT | 660.00 | 69.71 | 68.10 | 75.70 | 0.00 | - | 1 | 41 | 36.11% |
| INTU260116C00670000 | 2024-05-30 10:51AM EDT | 670.00 | 66.87 | 66.30 | 71.50 | 0.00 | - | 1 | 5 | 35.68% |
| INTU260116C00680000 | 2024-05-31 3:21PM EDT | 680.00 | 59.55 | 62.90 | 69.50 | -0.80 | -1.33% | 1 | 6 | 35.97% |
| INTU260116C00690000 | 2024-05-29 10:34AM EDT | 690.00 | 78.30 | 59.70 | 64.70 | 0.00 | - | - | 7 | 35.25% |
| INTU260116C00700000 | 2024-05-31 12:31PM EDT | 700.00 | 51.30 | 56.70 | 61.40 | -18.60 | -26.61% | 4 | 48 | 35.01% |
| INTU260116C00710000 | 2024-05-24 11:48AM EDT | 710.00 | 74.40 | 53.90 | 59.30 | 0.00 | - | 10 | 106 | 35.15% |
| INTU260116C00720000 | 2024-05-15 12:53PM EDT | 720.00 | 95.90 | 51.00 | 54.20 | 0.00 | - | 5 | 18 | 34.20% |
| INTU260116C00740000 | 2024-05-29 10:34AM EDT | 740.00 | 61.45 | 43.60 | 50.30 | 0.00 | - | 3 | 15 | 34.41% |
| INTU260116C00760000 | 2024-05-22 10:15AM EDT | 760.00 | 89.90 | 40.80 | 45.60 | 0.00 | - | 2 | 18 | 34.20% |
| INTU260116C00780000 | 2024-05-28 1:13PM EDT | 780.00 | 46.80 | 36.40 | 42.60 | 0.00 | - | 1 | 18 | 34.50% |
| INTU260116C00800000 | 2024-05-28 10:40AM EDT | 800.00 | 42.50 | 29.80 | 37.50 | 0.00 | - | 11 | 32 | 33.87% |
| INTU260116C00820000 | 2024-05-30 9:30AM EDT | 820.00 | 34.00 | 28.80 | 31.20 | 0.00 | - | 1 | 36 | 32.57% |
| INTU260116C00840000 | 2024-05-24 12:06PM EDT | 840.00 | 37.55 | 22.70 | 30.70 | 0.00 | - | 3 | 7 | 33.55% |
| INTU260116C00860000 | 2024-05-29 11:03AM EDT | 860.00 | 31.50 | 22.20 | 27.20 | 0.00 | - | 1 | 4 | 33.17% |
| INTU260116C00900000 | 2024-05-30 10:04AM EDT | 900.00 | 16.90 | 16.30 | 20.20 | 0.00 | - | 2 | 11 | 31.94% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 13.10 | 20.80 | 0.00 | - | 1 | 12 | 33.22% |
| INTU260116C00940000 | 2024-05-30 3:14PM EDT | 940.00 | 13.90 | 11.50 | 15.80 | 0.00 | - | 2 | 12 | 31.46% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 12.00 | 14.40 | 0.00 | - | 2 | 9 | 31.51% |
| INTU260116C00980000 | 2024-05-29 12:36PM EDT | 980.00 | 15.60 | 7.80 | 13.30 | 0.00 | - | 1 | 24 | 31.67% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116P00250000 | 2024-01-05 1:08PM EDT | 250.00 | 5.04 | 1.85 | 6.70 | 0.00 | - | 1 | 4 | 44.72% |
| INTU260116P00260000 | 2023-11-21 12:50PM EDT | 260.00 | 7.70 | 2.20 | 10.00 | 0.00 | - | 1 | 3 | 47.41% |
| INTU260116P00270000 | 2023-10-09 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU260116P00280000 | 2023-11-22 11:45AM EDT | 280.00 | 10.10 | 3.80 | 9.70 | 0.00 | - | 1 | 1 | 43.28% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 41.05% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 40.46% |
| INTU260116P00310000 | 2023-12-13 2:05PM EDT | 310.00 | 9.19 | 6.10 | 12.40 | 0.00 | - | 1 | 2 | 40.90% |
| INTU260116P00320000 | 2024-04-19 12:37PM EDT | 320.00 | 9.00 | 3.10 | 9.40 | 0.00 | - | 1 | 2 | 36.22% |
| INTU260116P00340000 | 2024-05-28 12:24PM EDT | 340.00 | 9.00 | 5.90 | 10.90 | 0.00 | - | 1 | 5 | 34.60% |
| INTU260116P00350000 | 2024-05-24 9:33AM EDT | 350.00 | 10.05 | 7.80 | 12.00 | 0.00 | - | 1 | 3 | 34.06% |
| INTU260116P00360000 | 2024-05-24 10:20AM EDT | 360.00 | 11.00 | 9.30 | 13.10 | 0.00 | - | 2 | 9 | 33.46% |
| INTU260116P00370000 | 2024-05-24 1:45PM EDT | 370.00 | 12.10 | 10.30 | 18.00 | 0.00 | - | 2 | 13 | 35.59% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 11.90 | 14.60 | 0.00 | - | 1 | 9 | 31.62% |
| INTU260116P00390000 | 2024-05-01 12:01PM EDT | 390.00 | 16.10 | 12.20 | 17.50 | 0.00 | - | 4 | 9 | 32.14% |
| INTU260116P00400000 | 2024-05-30 12:07PM EDT | 400.00 | 18.75 | 15.90 | 19.20 | 0.00 | - | 4 | 19 | 31.73% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 30.59% |
| INTU260116P00420000 | 2024-05-15 3:16PM EDT | 420.00 | 16.30 | 19.60 | 23.00 | 0.00 | - | 1 | 11 | 30.93% |
| INTU260116P00430000 | 2024-04-09 3:18PM EDT | 430.00 | 20.90 | 20.00 | 22.70 | 0.00 | - | 2 | 11 | 29.25% |
| INTU260116P00440000 | 2024-05-10 11:40AM EDT | 440.00 | 21.25 | 21.50 | 27.20 | 0.00 | - | 2 | 16 | 30.09% |
| INTU260116P00450000 | 2024-05-31 3:21PM EDT | 450.00 | 30.15 | 26.60 | 29.40 | +0.10 | +0.33% | 7 | 32 | 29.63% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 27.13% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 24.88% |
| INTU260116P00480000 | 2024-05-30 10:51AM EDT | 480.00 | 36.72 | 33.10 | 40.00 | 0.00 | - | 1 | 27 | 29.65% |
| INTU260116P00490000 | 2024-05-30 10:51AM EDT | 490.00 | 40.48 | 34.60 | 41.10 | 0.00 | - | 1 | 43 | 28.47% |
| INTU260116P00500000 | 2024-05-31 3:21PM EDT | 500.00 | 44.75 | 40.30 | 46.50 | -0.35 | -0.78% | 6 | 30 | 29.01% |
| INTU260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 31.20 | 41.60 | 47.60 | 0.00 | - | 1 | 8 | 27.75% |
| INTU260116P00520000 | 2024-05-30 3:36PM EDT | 520.00 | 52.50 | 44.10 | 51.80 | 0.00 | - | 1 | 35 | 27.66% |
| INTU260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 36.20 | 47.60 | 53.40 | 0.00 | - | 1 | 57 | 26.53% |
| INTU260116P00540000 | 2024-05-23 12:18PM EDT | 540.00 | 38.50 | 53.40 | 57.60 | 0.00 | - | 1 | 111 | 26.32% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 550.00 | 41.20 | 55.50 | 61.40 | 0.00 | - | 1 | 14 | 25.89% |
| INTU260116P00560000 | 2024-05-30 9:49AM EDT | 560.00 | 65.10 | 59.20 | 65.40 | 0.00 | - | 5 | 6 | 25.47% |
| INTU260116P00570000 | 2024-05-30 2:47PM EDT | 570.00 | 72.90 | 66.50 | 69.80 | 0.00 | - | 1 | 6 | 25.12% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 580.00 | 50.30 | 68.60 | 74.10 | 0.00 | - | 1 | 8 | 24.67% |
| INTU260116P00590000 | 2024-05-29 3:14PM EDT | 590.00 | 84.39 | 73.10 | 79.20 | +13.91 | +19.74% | 5 | 125 | 24.43% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 600.00 | 71.20 | 78.00 | 84.70 | 0.00 | - | 2 | 41 | 24.25% |
| INTU260116P00610000 | 2024-05-23 12:11PM EDT | 610.00 | 60.30 | 82.00 | 89.20 | 0.00 | - | 1 | 39 | 23.67% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 88.90 | 95.50 | 0.00 | - | 1 | 13 | 23.63% |
| INTU260116P00630000 | 2024-05-30 10:55AM EDT | 630.00 | 100.70 | 94.10 | 102.40 | 0.00 | - | 1 | 10 | 23.72% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 99.00 | 108.00 | 0.00 | - | 2 | 3 | 23.30% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 19.56% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 111.00 | 119.50 | 0.00 | - | 1 | 11 | 22.34% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 9.26% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 10.60% |
| INTU260116P00710000 | 2023-12-08 3:19PM EDT | 710.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00720000 | 2023-12-12 2:53PM EDT | 720.00 | 149.40 | 138.00 | 145.70 | 0.00 | - | - | 7 | 11.07% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 0.00% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.