Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.578,18 +1.591,92 (+2,65%)
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:610.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00610000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 49.80 | 47.20 | 54.90 | +5.38 | +12.11% | 84 | 100 | 147.05% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 2024-05-24 | 25.80 | 52.70 | 57.40 | 0.00 | - | - | 1 | 52.67% |
| INTU240531C00610000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 34.00 | 54.80 | 59.50 | 0.00 | - | 1 | 0 | 51.37% |
| INTU240621C00610000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 44.48 | 60.00 | 64.10 | 0.00 | - | 1 | 347 | 40.55% |
| INTU240719C00610000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 61.80 | 65.10 | 70.30 | 0.00 | - | 3 | 43 | 37.30% |
| INTU240920C00610000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 62.20 | 80.70 | 84.80 | 0.00 | - | 2 | 4 | 37.19% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 79.20 | 81.80 | 0.00 | - | 1 | 1 | 26.72% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 89.63 | 100.40 | 104.90 | 0.00 | - | 1 | 37 | 36.95% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 39.04% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 29.11% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 41.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00610000 | 2024-05-17 11:06AM EDT | 2024-05-17 | 0.09 | 0.00 | 4.80 | -0.58 | -86.57% | 4 | 117 | 128.42% |
| INTU240524P00610000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 2.35 | 1.95 | 2.85 | -1.25 | -34.72% | 5 | 28 | 47.78% |
| INTU240531P00610000 | 2024-05-17 1:22PM EDT | 2024-05-31 | 3.70 | 2.50 | 3.40 | -0.71 | -16.10% | 4 | 10 | 36.87% |
| INTU240607P00610000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 4.71 | 3.60 | 8.30 | -0.74 | -13.58% | 2 | 8 | 42.38% |
| INTU240621P00610000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 6.50 | 6.00 | 6.50 | -1.52 | -18.95% | 4 | 210 | 29.98% |
| INTU240719P00610000 | 2024-05-17 10:21AM EDT | 2024-07-19 | 11.10 | 6.50 | 10.00 | -0.60 | -5.13% | 1 | 241 | 26.96% |
| INTU240920P00610000 | 2024-05-16 10:29AM EDT | 2024-09-20 | 22.20 | 19.10 | 22.80 | 0.00 | - | 2 | 71 | 29.28% |
| INTU241018P00610000 | 2024-05-17 12:17PM EDT | 2024-10-18 | 24.50 | 22.70 | 25.10 | +0.18 | +0.74% | 16 | 84 | 28.05% |
| INTU241220P00610000 | 2024-05-16 9:50AM EDT | 2024-12-20 | 33.04 | 30.30 | 32.00 | 0.00 | - | 3 | 14 | 27.51% |
| INTU250117P00610000 | 2024-05-15 10:07AM EDT | 2025-01-17 | 36.73 | 30.80 | 34.20 | 0.00 | - | 4 | 48 | 27.04% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 35.17% |
| INTU251219P00610000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 62.86 | 59.10 | 64.40 | 0.00 | - | 5 | 6 | 27.53% |
| INTU260116P00610000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 64.70 | 61.90 | 68.00 | 0.00 | - | 1 | 7 | 28.04% |
© 2024 Yahoo. Tutti i diritti riservati.