Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203C00310000 | 2023-01-26 12:52PM EST | 310.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00335000 | 2022-12-29 9:46AM EST | 335.00 | 53.05 | 86.60 | 91.60 | 0.00 | - | - | 1 | 128.25% |
| INTU230203C00340000 | 2022-12-29 10:09AM EST | 340.00 | 52.80 | 81.70 | 86.60 | 0.00 | - | - | 1 | 122.51% |
| INTU230203C00370000 | 2023-01-13 10:22AM EST | 370.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00375000 | 2023-01-10 11:33AM EST | 375.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00377500 | 2023-01-25 2:12PM EST | 377.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230203C00380000 | 2023-01-27 11:19AM EST | 380.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU230203C00382500 | 2023-01-25 2:12PM EST | 382.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230203C00385000 | 2023-01-24 1:26PM EST | 385.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230203C00387500 | 2023-01-25 10:19AM EST | 387.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230203C00390000 | 2023-01-25 10:40AM EST | 390.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00392500 | 2023-01-26 10:01AM EST | 392.50 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00395000 | 2023-01-27 2:59PM EST | 395.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00397500 | 2023-01-25 1:02PM EST | 397.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU230203C00400000 | 2023-01-27 10:56AM EST | 400.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230203C00402500 | 2023-01-27 10:08AM EST | 402.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203C00405000 | 2023-01-27 2:36PM EST | 405.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU230203C00407500 | 2023-01-27 2:50PM EST | 407.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230203C00410000 | 2023-01-27 3:54PM EST | 410.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTU230203C00412500 | 2023-01-27 2:54PM EST | 412.50 | 19.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU230203C00415000 | 2023-01-27 3:41PM EST | 415.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTU230203C00420000 | 2023-01-27 3:50PM EST | 420.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| INTU230203C00425000 | 2023-01-27 3:56PM EST | 425.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| INTU230203C00430000 | 2023-01-27 3:31PM EST | 430.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| INTU230203C00435000 | 2023-01-27 3:34PM EST | 435.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU230203C00440000 | 2023-01-27 3:47PM EST | 440.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| INTU230203C00445000 | 2023-01-27 3:53PM EST | 445.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTU230203C00450000 | 2023-01-27 1:30PM EST | 450.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU230203C00455000 | 2023-01-27 3:45PM EST | 455.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTU230203C00460000 | 2023-01-27 2:54PM EST | 460.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU230203C00465000 | 2023-01-27 3:11PM EST | 465.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230203C00470000 | 2023-01-27 1:55PM EST | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU230203C00475000 | 2023-01-09 3:22PM EST | 475.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230203C00480000 | 2023-01-17 12:17PM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTU230203C00490000 | 2023-01-11 1:05PM EST | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230203C00510000 | 2023-01-27 3:17PM EST | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230203C00520000 | 2023-01-11 9:37AM EST | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230203C00530000 | 2023-01-12 9:53AM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203C00540000 | 2023-01-10 11:45AM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203C00550000 | 2023-01-10 11:45AM EST | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203C00560000 | 2023-01-23 11:43AM EST | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203P00240000 | 2023-01-26 9:30AM EST | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00250000 | 2023-01-04 12:26PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203P00260000 | 2023-01-13 10:05AM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203P00270000 | 2023-01-11 12:15PM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203P00280000 | 2023-01-03 1:58PM EST | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230203P00290000 | 2023-01-25 11:26AM EST | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00300000 | 2023-01-24 10:37AM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00305000 | 2023-01-25 9:40AM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTU230203P00310000 | 2023-01-18 10:27AM EST | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230203P00315000 | 2023-01-20 10:32AM EST | 315.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230203P00320000 | 2023-01-11 3:46PM EST | 320.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTU230203P00325000 | 2023-01-27 3:59PM EST | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| INTU230203P00330000 | 2023-01-27 10:32AM EST | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00335000 | 2023-01-27 12:58PM EST | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00340000 | 2023-01-26 3:44PM EST | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230203P00345000 | 2023-01-26 3:36PM EST | 345.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTU230203P00350000 | 2023-01-27 3:33PM EST | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTU230203P00355000 | 2023-01-26 3:53PM EST | 355.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTU230203P00360000 | 2023-01-27 1:56PM EST | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTU230203P00365000 | 2023-01-27 3:59PM EST | 365.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230203P00367500 | 2023-01-27 10:01AM EST | 367.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230203P00370000 | 2023-01-27 2:50PM EST | 370.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| INTU230203P00372500 | 2023-01-26 9:59AM EST | 372.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230203P00375000 | 2023-01-27 3:45PM EST | 375.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTU230203P00377500 | 2023-01-26 1:02PM EST | 377.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230203P00380000 | 2023-01-27 3:08PM EST | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTU230203P00382500 | 2023-01-26 1:37PM EST | 382.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTU230203P00385000 | 2023-01-27 12:53PM EST | 385.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTU230203P00387500 | 2023-01-27 3:41PM EST | 387.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU230203P00390000 | 2023-01-27 3:47PM EST | 390.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230203P00392500 | 2023-01-27 3:54PM EST | 392.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU230203P00395000 | 2023-01-27 2:36PM EST | 395.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230203P00397500 | 2023-01-27 3:54PM EST | 397.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230203P00400000 | 2023-01-27 3:21PM EST | 400.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| INTU230203P00402500 | 2023-01-27 3:46PM EST | 402.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230203P00405000 | 2023-01-27 3:59PM EST | 405.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| INTU230203P00407500 | 2023-01-27 3:59PM EST | 407.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| INTU230203P00410000 | 2023-01-27 2:36PM EST | 410.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTU230203P00412500 | 2023-01-27 3:44PM EST | 412.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU230203P00415000 | 2023-01-27 3:45PM EST | 415.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| INTU230203P00420000 | 2023-01-27 2:14PM EST | 420.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| INTU230203P00425000 | 2023-01-27 3:54PM EST | 425.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU230203P00430000 | 2023-01-27 3:12PM EST | 430.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTU230203P00435000 | 2023-01-27 3:38PM EST | 435.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU230203P00440000 | 2023-01-27 12:00PM EST | 440.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203P00445000 | 2023-01-19 11:51AM EST | 445.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230203P00450000 | 2023-01-27 12:57PM EST | 450.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
