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
61.580,52 +1.591,11 (+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:650.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00650000 | 2024-05-17 2:56PM EDT | 2024-05-17 | 9.93 | 7.00 | 15.00 | +3.80 | +61.99% | 83 | 428 | 60.12% |
| INTU240524C00650000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 22.50 | 23.80 | 25.90 | +2.12 | +10.40% | 4 | 29 | 51.17% |
| INTU240531C00650000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 25.00 | 25.70 | 29.70 | +2.59 | +11.56% | 1 | 183 | 44.70% |
| INTU240607C00650000 | 2024-05-17 11:58AM EDT | 2024-06-07 | 26.52 | 27.80 | 31.50 | +1.85 | +7.50% | 6 | 8 | 39.76% |
| INTU240614C00650000 | 2024-05-16 1:42PM EDT | 2024-06-14 | 27.26 | 30.00 | 31.70 | 0.00 | - | 4 | 6 | 34.90% |
| INTU240621C00650000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 32.12 | 32.10 | 33.10 | +3.47 | +12.11% | 21 | 221 | 33.06% |
| INTU240719C00650000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 37.56 | 36.40 | 40.30 | +1.76 | +4.92% | 1 | 144 | 31.45% |
| INTU240920C00650000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 54.48 | 55.70 | 57.30 | +11.74 | +27.47% | 1 | 75 | 33.44% |
| INTU241018C00650000 | 2024-05-10 11:00AM EDT | 2024-10-18 | 46.80 | 58.10 | 62.50 | 0.00 | - | 4 | 23 | 33.35% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 72.80 | 76.50 | 0.00 | - | 1 | 9 | 35.11% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 79.10 | 80.70 | 0.00 | - | 1 | 83 | 35.03% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 104.50 | 107.90 | 0.00 | - | 5 | 19 | 37.56% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 128.00 | 134.80 | 0.00 | - | 21 | 115 | 39.49% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 131.50 | 136.70 | 0.00 | - | 1 | 5 | 39.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00650000 | 2024-05-17 3:00PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.10 | -2.18 | -94.78% | 10 | 273 | 18.51% |
| INTU240524P00650000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 13.37 | 11.60 | 13.20 | -1.73 | -11.46% | 18 | 56 | 47.14% |
| INTU240531P00650000 | 2024-05-17 11:23AM EDT | 2024-05-31 | 15.40 | 11.20 | 13.90 | -1.57 | -9.25% | 2 | 16 | 35.79% |
| INTU240621P00650000 | 2024-05-17 1:27PM EDT | 2024-06-21 | 19.53 | 17.60 | 18.50 | -1.37 | -6.56% | 20 | 70 | 28.83% |
| INTU240719P00650000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 23.15 | 22.10 | 23.60 | -2.85 | -10.96% | 5 | 66 | 26.36% |
| INTU240920P00650000 | 2024-05-14 1:17PM EDT | 2024-09-20 | 48.00 | 30.90 | 37.00 | 0.00 | - | 2 | 257 | 27.49% |
| INTU241018P00650000 | 2024-05-17 12:37PM EDT | 2024-10-18 | 38.90 | 36.50 | 40.20 | -1.50 | -3.71% | 16 | 43 | 26.78% |
| INTU241220P00650000 | 2024-05-16 2:52PM EDT | 2024-12-20 | 48.40 | 45.30 | 46.80 | 0.00 | - | 1 | 36 | 25.88% |
| INTU250117P00650000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 51.10 | 46.20 | 49.30 | 0.00 | - | 5 | 58 | 25.54% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 57.20 | 53.30 | 55.80 | 0.00 | - | 5 | 24 | 25.51% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 28.78% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 28.97% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 32.80% |
© 2024 Yahoo. Tutti i diritti riservati.