Italia markets open in 3 hours 33 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.253,00 -529,05 (-0,87%) CMC Crypto 200
1.375,85 -18,19 (-1,30%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:600.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 33.07 | 50.20 | 56.40 | 0.00 | - | 5 | 16 | 143.77% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 2024-05-24 | 58.10 | 53.10 | 58.90 | 0.00 | - | 1 | 2 | 62.23% |
| INTU240607C00600000 | 2024-05-10 9:35AM EDT | 2024-06-07 | 47.40 | 55.60 | 61.00 | 0.00 | - | 1 | 1 | 42.52% |
| INTU240614C00600000 | 2024-05-13 3:32PM EDT | 2024-06-14 | 41.55 | 59.30 | 63.20 | 0.00 | - | 1 | 1 | 41.25% |
| INTU240621C00600000 | 2024-05-16 10:17AM EDT | 2024-06-21 | 63.00 | 59.20 | 64.20 | +23.90 | +61.13% | 5 | 148 | 38.68% |
| INTU240719C00600000 | 2024-04-30 2:50PM EDT | 2024-07-19 | 55.90 | 64.60 | 69.50 | 0.00 | - | 1 | 29 | 35.22% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 55.50 | 80.90 | 84.40 | 0.00 | - | 51 | 75 | 36.38% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 30.12% |
| INTU250117C00600000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 90.90 | 102.20 | 106.40 | 0.00 | - | 5 | 391 | 37.57% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 124.00 | 131.20 | 0.00 | - | 1 | 26 | 39.38% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 21.20% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 34.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00600000 | 2024-05-16 1:29PM EDT | 2024-05-17 | 0.38 | 0.05 | 3.00 | +0.22 | +137.50% | 26 | 178 | 118.85% |
| INTU240524P00600000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 2.13 | 1.90 | 2.70 | -0.07 | -3.18% | 1 | 96 | 49.10% |
| INTU240531P00600000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 3.00 | 3.00 | 4.30 | -0.02 | -0.66% | 6 | 83 | 41.57% |
| INTU240607P00600000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 3.95 | 3.60 | 4.50 | +0.08 | +2.07% | 2 | 28 | 34.86% |
| INTU240614P00600000 | 2024-05-16 10:18AM EDT | 2024-06-14 | 4.59 | 4.70 | 6.10 | -0.41 | -8.20% | 1 | 10 | 33.91% |
| INTU240621P00600000 | 2024-05-16 3:27PM EDT | 2024-06-21 | 6.02 | 6.00 | 6.70 | -0.18 | -2.90% | 18 | 1,698 | 31.56% |
| INTU240628P00600000 | 2024-05-15 10:55AM EDT | 2024-06-28 | 7.62 | 6.30 | 11.10 | 0.00 | - | 20 | 21 | 35.80% |
| INTU240719P00600000 | 2024-05-16 1:08PM EDT | 2024-07-19 | 9.00 | 9.50 | 13.40 | -0.37 | -3.95% | 3 | 238 | 32.09% |
| INTU240920P00600000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 19.20 | 15.70 | 21.90 | -0.80 | -4.00% | 1 | 144 | 29.54% |
| INTU241018P00600000 | 2024-05-16 11:02AM EDT | 2024-10-18 | 22.20 | 19.40 | 25.60 | -7.00 | -23.97% | 1 | 31 | 29.29% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 36.50 | 26.30 | 31.60 | 0.00 | - | 1 | 32 | 28.11% |
| INTU250117P00600000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 31.88 | 32.40 | 36.40 | 0.00 | - | 1 | 45 | 28.99% |
| INTU250620P00600000 | 2024-04-24 12:27PM EDT | 2025-06-20 | 54.45 | 45.00 | 47.80 | 0.00 | - | 1 | 15 | 27.38% |
| INTU251219P00600000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 58.58 | 57.30 | 61.90 | 0.00 | - | 5 | 7 | 27.40% |
| INTU260116P00600000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 60.80 | 58.60 | 62.80 | +0.88 | +1.47% | 1 | 10 | 27.05% |
© 2024 Yahoo. Tutti i diritti riservati.