Italia markets open in 2 hours 49 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.828,59 -91,67 (-0,24%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.398,22 -375,96 (-0,62%) CMC Crypto 200
1.380,06 -13,98 (-1,00%)
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:680.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00680000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.24 | 0.05 | 0.80 | -0.16 | -40.00% | 49 | 464 | 56.42% |
| INTU240524C00680000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 9.20 | 7.60 | 9.00 | 0.00 | - | 15 | 221 | 49.51% |
| INTU240531C00680000 | 2024-05-15 12:22PM EDT | 2024-05-31 | 10.50 | 5.80 | 10.30 | 0.00 | - | 7 | 21 | 38.93% |
| INTU240607C00680000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 12.30 | 9.20 | 14.50 | 0.00 | - | 2 | 3 | 39.29% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 2024-06-14 | 8.53 | 12.60 | 15.10 | 0.00 | - | 1 | 3 | 35.10% |
| INTU240621C00680000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 15.20 | 14.50 | 15.50 | -1.05 | -6.46% | 27 | 234 | 32.02% |
| INTU240719C00680000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 21.85 | 20.80 | 22.10 | +1.25 | +6.07% | 3 | 78 | 30.33% |
| INTU240920C00680000 | 2024-05-16 2:57PM EDT | 2024-09-20 | 37.90 | 37.10 | 38.70 | +2.30 | +6.46% | 3 | 324 | 32.50% |
| INTU241018C00680000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 42.70 | 40.80 | 43.60 | +4.50 | +11.78% | 2 | 32 | 32.31% |
| INTU241220C00680000 | 2024-05-14 2:39PM EDT | 2024-12-20 | 46.90 | 53.30 | 57.60 | 0.00 | - | 1 | 40 | 34.21% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 57.90 | 61.20 | 0.00 | - | 39 | 150 | 33.88% |
| INTU250321C00680000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 72.88 | 68.30 | 72.90 | 0.00 | - | 2 | 23 | 35.11% |
| INTU250620C00680000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 74.55 | 81.00 | 87.40 | 0.00 | - | 3 | 5 | 36.18% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 107.30 | 113.60 | 0.00 | - | 4 | 11 | 38.01% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 114.50 | 108.00 | 115.50 | +2.00 | +1.78% | 1 | 5 | 37.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 238.67% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 38.20 | 40.60 | 0.00 | - | 1 | 110 | 30.03% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 45.31% |
| INTU240920P00680000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 53.60 | 53.20 | 55.00 | -10.00 | -15.72% | 28 | 29 | 25.72% |
| INTU241018P00680000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 71.00 | 56.20 | 60.10 | 0.00 | - | 2 | 2 | 26.33% |
| INTU241220P00680000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 64.10 | 61.70 | 67.60 | -10.10 | -13.61% | 5 | 5 | 25.96% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 65.20 | 70.40 | 0.00 | - | 4 | 17 | 25.75% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 29.22% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 27.53% |
© 2024 Yahoo. Tutti i diritti riservati.