INTU - Intuit Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609C00300000 | 2023-05-16 11:16AM EDT | 300.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00330000 | 2023-05-25 9:31AM EDT | 330.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00340000 | 2023-05-31 11:22AM EDT | 340.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00350000 | 2023-06-02 3:50PM EDT | 350.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230609C00355000 | 2023-05-31 11:33AM EDT | 355.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00360000 | 2023-05-30 9:44AM EDT | 360.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00365000 | 2023-05-26 2:24PM EDT | 365.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00370000 | 2023-05-25 9:45AM EDT | 370.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00380000 | 2023-05-25 11:42AM EDT | 380.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00385000 | 2023-05-31 11:13AM EDT | 385.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609C00390000 | 2023-05-31 12:47PM EDT | 390.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00395000 | 2023-06-01 3:23PM EDT | 395.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609C00400000 | 2023-05-31 3:50PM EDT | 400.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230609C00405000 | 2023-06-01 3:51PM EDT | 405.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU230609C00407500 | 2023-05-31 11:13AM EDT | 407.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00410000 | 2023-06-01 10:27AM EDT | 410.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230609C00412500 | 2023-05-31 3:55PM EDT | 412.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609C00415000 | 2023-06-02 10:46AM EDT | 415.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609C00417500 | 2023-06-02 11:59AM EDT | 417.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230609C00420000 | 2023-06-02 3:09PM EDT | 420.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU230609C00422500 | 2023-06-02 3:37PM EDT | 422.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTU230609C00425000 | 2023-06-02 3:51PM EDT | 425.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| INTU230609C00427500 | 2023-06-02 3:41PM EDT | 427.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU230609C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| INTU230609C00432500 | 2023-06-02 3:43PM EDT | 432.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| INTU230609C00435000 | 2023-06-02 3:57PM EDT | 435.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| INTU230609C00437500 | 2023-06-02 3:09PM EDT | 437.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| INTU230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| INTU230609C00442500 | 2023-06-02 3:07PM EDT | 442.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| INTU230609C00445000 | 2023-06-02 3:51PM EDT | 445.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTU230609C00447500 | 2023-06-02 12:23PM EDT | 447.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU230609C00450000 | 2023-06-02 3:58PM EDT | 450.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU230609C00452500 | 2023-06-02 2:48PM EDT | 452.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| INTU230609C00455000 | 2023-06-02 3:30PM EDT | 455.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| INTU230609C00460000 | 2023-06-02 3:51PM EDT | 460.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230609C00465000 | 2023-06-02 3:51PM EDT | 465.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230609C00470000 | 2023-06-02 3:41PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230609C00475000 | 2023-06-02 12:32PM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230609C00480000 | 2023-06-02 10:02AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230609C00485000 | 2023-05-31 10:29AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230609C00490000 | 2023-06-01 9:56AM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230609C00495000 | 2023-06-02 2:46PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230609C00500000 | 2023-06-01 10:34AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230609C00505000 | 2023-06-02 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230609C00510000 | 2023-05-24 12:47PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230609C00570000 | 2023-05-08 10:36AM EDT | 570.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU230609C00580000 | 2023-05-30 10:03AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609P00290000 | 2023-05-24 10:23AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTU230609P00300000 | 2023-06-01 1:38PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609P00330000 | 2023-06-02 10:37AM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU230609P00340000 | 2023-06-01 10:34AM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU230609P00345000 | 2023-05-30 9:36AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU230609P00350000 | 2023-06-02 1:11PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU230609P00355000 | 2023-06-02 3:24PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTU230609P00360000 | 2023-06-02 3:41PM EDT | 360.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| INTU230609P00365000 | 2023-05-26 2:29PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU230609P00370000 | 2023-06-02 3:24PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTU230609P00375000 | 2023-06-01 9:37AM EDT | 375.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230609P00380000 | 2023-06-02 2:46PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230609P00385000 | 2023-06-02 2:48PM EDT | 385.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTU230609P00390000 | 2023-06-02 3:43PM EDT | 390.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| INTU230609P00395000 | 2023-06-02 2:49PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTU230609P00400000 | 2023-06-02 1:23PM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU230609P00405000 | 2023-06-01 3:48PM EDT | 405.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230609P00407500 | 2023-06-02 3:43PM EDT | 407.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230609P00410000 | 2023-06-02 2:49PM EDT | 410.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| INTU230609P00412500 | 2023-06-02 1:21PM EDT | 412.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU230609P00415000 | 2023-06-02 2:59PM EDT | 415.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU230609P00417500 | 2023-06-02 3:43PM EDT | 417.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTU230609P00420000 | 2023-06-02 3:19PM EDT | 420.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTU230609P00422500 | 2023-06-02 3:11PM EDT | 422.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| INTU230609P00425000 | 2023-06-02 3:58PM EDT | 425.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| INTU230609P00427500 | 2023-06-02 1:40PM EDT | 427.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| INTU230609P00430000 | 2023-06-02 3:58PM EDT | 430.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| INTU230609P00432500 | 2023-06-02 1:51PM EDT | 432.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230609P00435000 | 2023-06-02 3:57PM EDT | 435.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU230609P00437500 | 2023-06-01 2:07PM EDT | 437.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU230609P00440000 | 2023-05-26 2:44PM EDT | 440.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00442500 | 2023-05-31 3:54PM EDT | 442.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU230609P00445000 | 2023-06-01 10:27AM EDT | 445.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609P00447500 | 2023-05-24 1:50PM EDT | 447.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00450000 | 2023-05-24 10:08AM EDT | 450.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230609P00452500 | 2023-05-31 3:50PM EDT | 452.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00460000 | 2023-05-22 10:07AM EDT | 460.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00465000 | 2023-05-24 12:41PM EDT | 465.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00470000 | 2023-05-15 2:35PM EDT | 470.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00475000 | 2023-05-31 1:03PM EDT | 475.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00485000 | 2023-05-22 11:12AM EDT | 485.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230609P00495000 | 2023-05-25 9:31AM EDT | 495.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00510000 | 2023-05-31 9:47AM EDT | 510.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230609P00570000 | 2023-06-01 11:33AM EDT | 570.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.