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
79,98 +0,75 (+0,95%) Bitcoin EUR
61.564,96 +1.697,45 (+2,84%)
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:630.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00630000 | 2024-05-17 3:25PM EDT | 2024-05-17 | 29.89 | 28.70 | 34.90 | +5.39 | +22.00% | 11 | 156 | 61.77% |
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 36.14 | 36.30 | 39.50 | +2.14 | +6.29% | 1 | 70 | 52.99% |
| INTU240531C00630000 | 2024-05-16 10:13AM EDT | 2024-05-31 | 33.30 | 38.50 | 40.70 | 0.00 | - | 1 | 6 | 41.44% |
| INTU240607C00630000 | 2024-05-16 11:32AM EDT | 2024-06-07 | 40.79 | 40.60 | 43.40 | 0.00 | - | 1 | 3 | 39.16% |
| INTU240614C00630000 | 2024-05-16 9:57AM EDT | 2024-06-14 | 38.25 | 42.40 | 44.80 | 0.00 | - | 1 | 2 | 36.28% |
| INTU240621C00630000 | 2024-05-17 1:01PM EDT | 2024-06-21 | 43.53 | 45.10 | 47.40 | +3.98 | +10.06% | 1 | 147 | 36.12% |
| INTU240719C00630000 | 2024-05-13 11:39AM EDT | 2024-07-19 | 34.80 | 51.10 | 52.90 | 0.00 | - | 12 | 86 | 32.60% |
| INTU240920C00630000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 48.03 | 64.80 | 71.00 | 0.00 | - | 1 | 33 | 35.60% |
| INTU241220C00630000 | 2024-05-09 10:30AM EDT | 2024-12-20 | 65.70 | 86.20 | 88.00 | 0.00 | - | 1 | 1 | 35.95% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 72.94 | 90.50 | 92.20 | 0.00 | - | 2 | 264 | 35.88% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 31.06% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 31.55% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 142.40 | 147.80 | 0.00 | - | 2 | 8 | 39.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00630000 | 2024-05-17 2:25PM EDT | 2024-05-17 | 0.20 | 0.00 | 4.30 | -0.14 | -41.18% | 15 | 274 | 86.65% |
| INTU240524P00630000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 5.80 | 5.00 | 6.00 | -1.52 | -20.77% | 8 | 32 | 45.39% |
| INTU240531P00630000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 7.70 | 6.50 | 7.20 | -1.49 | -16.21% | 5 | 16 | 36.07% |
| INTU240607P00630000 | 2024-05-16 10:35AM EDT | 2024-06-07 | 10.65 | 7.60 | 8.60 | 0.00 | - | 1 | 3 | 32.49% |
| INTU240614P00630000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 22.40 | 8.90 | 10.10 | 0.00 | - | - | 1 | 30.75% |
| INTU240621P00630000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 12.10 | 10.40 | 11.30 | -1.30 | -9.70% | 17 | 402 | 29.32% |
| INTU240719P00630000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 15.58 | 14.90 | 15.50 | -2.47 | -13.68% | 1 | 322 | 26.36% |
| INTU240920P00630000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 26.40 | 25.40 | 28.10 | -2.90 | -9.90% | 1 | 71 | 27.59% |
| INTU241018P00630000 | 2024-05-15 10:43AM EDT | 2024-10-18 | 33.90 | 28.40 | 30.20 | 0.00 | - | 1 | 51 | 26.29% |
| INTU241220P00630000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 40.11 | 36.40 | 38.70 | 0.00 | - | 5 | 62 | 26.60% |
| INTU250117P00630000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 42.74 | 37.10 | 41.90 | 0.00 | - | 5 | 109 | 26.61% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 67.20 | 69.80 | 0.00 | - | 1 | 2 | 31.49% |
| INTU251219P00630000 | 2024-05-16 9:30AM EDT | 2025-12-19 | 70.43 | 67.80 | 71.40 | 0.00 | - | 1 | 9 | 26.62% |
| INTU260116P00630000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 71.76 | 69.40 | 72.80 | 0.00 | - | 1 | 8 | 26.43% |
© 2024 Yahoo. Tutti i diritti riservati.