Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
397,63+3,66 (+0,93%)
Al 03:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220930C003600002022-08-24 9:30AM EDT360.00126.500.0038.400.00--157.23%
INTU220930C003700002022-09-23 12:24PM EDT370.0030.3027.7030.30+7.10+30.60%1252.17%
INTU220930C003750002022-09-26 1:30PM EDT375.0023.9024.6025.50+4.30+21.94%2554.75%
INTU220930C003800002022-09-26 11:05AM EDT380.0023.2820.8021.40-1.12-4.59%1854.46%
INTU220930C003850002022-09-23 2:56PM EDT385.0019.3816.9017.80+5.98+44.63%11753.44%
INTU220930C003900002022-09-26 1:52PM EDT390.0012.3013.8014.30-0.31-2.46%82653.11%
INTU220930C003950002022-09-26 2:42PM EDT395.009.5510.8011.20-0.25-2.55%3725752.04%
INTU220930C004000002022-09-26 2:36PM EDT400.007.307.908.50+0.60+8.96%2914150.15%
INTU220930C004050002022-09-26 2:42PM EDT405.005.255.806.40-0.25-4.55%516951.45%
INTU220930C004100002022-09-26 2:47PM EDT410.003.994.304.70+0.19+5.00%3823451.18%
INTU220930C004150002022-09-26 1:25PM EDT415.002.503.003.40-0.60-19.35%228651.21%
INTU220930C004200002022-09-26 2:47PM EDT420.001.942.002.25-0.31-13.78%820150.00%
INTU220930C004225002022-09-26 2:46PM EDT422.501.551.601.95-1.25-44.64%711250.78%
INTU220930C004250002022-09-26 12:49PM EDT425.001.201.301.65-0.05-4.00%127051.16%
INTU220930C004275002022-09-26 2:22PM EDT427.501.151.101.40-0.15-11.54%152851.61%
INTU220930C004300002022-09-26 12:13PM EDT430.001.000.951.20-0.14-12.28%1422250.73%
INTU220930C004325002022-09-26 2:48PM EDT432.500.800.751.00-6.20-88.57%2812350.78%
INTU220930C004350002022-09-26 2:48PM EDT435.000.650.600.85-0.15-18.75%2610751.07%
INTU220930C004375002022-09-22 2:41PM EDT437.501.100.500.800.00-21652.30%
INTU220930C004400002022-09-26 2:18PM EDT440.000.450.400.70-0.20-30.77%92652.83%
INTU220930C004425002022-09-26 2:46PM EDT442.500.450.300.75-4.65-91.18%22154.64%
INTU220930C004450002022-09-26 1:36PM EDT445.000.310.250.50+0.01+3.33%3395953.42%
INTU220930C004475002022-09-22 2:25PM EDT447.500.650.150.950.00-72559.67%
INTU220930C004500002022-09-26 11:55AM EDT450.000.250.100.60-0.15-37.50%1119056.98%
INTU220930C004525002022-09-26 2:14PM EDT452.500.220.150.55-3.58-94.21%11359.08%
INTU220930C004550002022-09-26 12:27PM EDT455.000.400.050.45-0.15-27.27%73457.81%
INTU220930C004575002022-09-16 12:12PM EDT457.502.200.050.950.00-3367.24%
INTU220930C004600002022-09-21 3:59PM EDT460.000.750.050.950.00-1211369.34%
INTU220930C004625002022-09-26 1:20PM EDT462.500.050.050.45-0.25-83.33%1863.57%
INTU220930C004650002022-09-26 1:39PM EDT465.000.160.050.40-0.34-68.00%13464.45%
INTU220930C004675002022-09-26 2:07PM EDT467.500.100.050.40-3.50-97.22%5266.31%
INTU220930C004700002022-09-15 10:50AM EDT470.002.250.050.400.00-109768.16%
INTU220930C004750002022-09-26 9:32AM EDT475.000.100.000.15-0.01-9.09%11962.11%
INTU220930C004800002022-09-26 12:51PM EDT480.000.150.000.35-0.17-53.12%11972.66%
INTU220930C004850002022-09-23 3:43PM EDT485.000.400.000.400.00-1913677.54%
INTU220930C004900002022-09-19 2:55PM EDT490.000.870.000.300.00-12677.83%
INTU220930C004950002022-09-13 3:33PM EDT495.000.990.000.450.00-2015885.55%
INTU220930C005000002022-09-26 9:56AM EDT500.000.050.000.40-0.77-93.90%102887.50%
INTU220930C005050002022-08-24 12:42PM EDT505.009.000.000.000.00--2850.00%
INTU220930C005100002022-09-22 10:33AM EDT510.000.050.050.300.00-104292.19%
INTU220930C005150002022-09-22 9:34AM EDT515.000.050.000.450.00-1310198.54%
INTU220930C005200002022-09-19 2:55PM EDT520.000.650.000.400.00-13100.10%
INTU220930C005250002022-08-30 11:25AM EDT525.001.350.000.300.00-2199.41%
INTU220930C005300002022-09-26 10:13AM EDT530.000.050.000.05-0.15-75.00%7201184.77%
INTU220930C005350002022-09-09 11:14AM EDT535.000.550.050.050.00-222293.36%
INTU220930C005400002022-09-20 3:21PM EDT540.000.050.000.050.00-242589.84%
INTU220930C005600002022-08-24 9:30AM EDT560.002.310.000.750.00--1133.79%
INTU220930C005700002022-08-30 1:26PM EDT570.000.450.000.350.00--2126.56%
INTU220930C005800002022-08-29 11:52AM EDT580.000.350.000.000.00--050.00%
INTU220930C005900002022-08-26 11:50AM EDT590.000.250.001.650.00-20169.14%
INTU220930C006100002022-09-19 2:46PM EDT610.000.030.000.050.00-20142121.09%
INTU220930C006200002022-09-26 9:44AM EDT620.000.010.000.000.00-551,16350.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220930P002400002022-09-26 9:53AM EDT240.000.010.000.05-0.04-80.00%68524146.88%
INTU220930P002500002022-09-13 11:58AM EDT250.000.050.000.200.00-149155.86%
INTU220930P002600002022-09-15 1:03PM EDT260.000.050.000.100.00-110386133.59%
INTU220930P002700002022-09-21 1:50PM EDT270.000.050.000.950.00-235162.30%
INTU220930P002800002022-09-22 12:17PM EDT280.000.050.000.050.00-1413104.69%
INTU220930P002900002022-09-26 9:57AM EDT290.000.050.000.05-0.06-54.55%201694.92%
INTU220930P003000002022-09-26 10:12AM EDT300.000.050.000.05-0.05-50.00%493685.55%
INTU220930P003050002022-09-21 3:28PM EDT305.000.050.000.300.00-71798.83%
INTU220930P003150002022-09-20 11:43AM EDT315.000.200.051.250.00--3110.50%
INTU220930P003200002022-09-23 10:25AM EDT320.000.400.050.300.00-456884.57%
INTU220930P003250002022-09-26 2:01PM EDT325.000.200.150.30-0.06-23.08%192582.13%
INTU220930P003300002022-09-26 2:32PM EDT330.000.250.200.35-0.15-37.50%9179.10%
INTU220930P003350002022-09-26 2:06PM EDT335.000.300.050.45-0.62-67.39%101072.56%
INTU220930P003400002022-09-26 12:15PM EDT340.000.400.250.65-0.42-51.22%12474.12%
INTU220930P003450002022-09-23 3:38PM EDT345.001.070.250.850.00-162471.00%
INTU220930P003500002022-09-26 1:25PM EDT350.000.800.650.85-0.95-54.29%318269.34%
INTU220930P003550002022-09-26 1:25PM EDT355.001.090.901.15-1.11-50.45%171067.82%
INTU220930P003600002022-09-26 9:54AM EDT360.001.241.201.40-0.96-43.64%15565.11%
INTU220930P003650002022-09-26 2:31PM EDT365.001.881.551.90-1.22-39.35%14063.23%
INTU220930P003700002022-09-26 2:31PM EDT370.002.482.102.50-1.15-31.68%4337761.52%
INTU220930P003750002022-09-26 10:55AM EDT375.002.582.903.20-2.52-49.41%233359.88%
INTU220930P003800002022-09-26 1:04PM EDT380.004.303.804.20-2.10-32.81%426058.15%
INTU220930P003850002022-09-26 2:08PM EDT385.005.465.205.60-1.84-25.21%113857.65%
INTU220930P003900002022-09-26 1:52PM EDT390.007.806.707.00-1.64-17.37%2928855.57%
INTU220930P003950002022-09-26 2:48PM EDT395.009.408.609.10-2.10-18.26%2310354.65%
INTU220930P004000002022-09-26 2:52PM EDT400.0011.1010.8011.50-3.05-21.55%7524253.28%
INTU220930P004050002022-09-26 2:46PM EDT405.0015.4013.7014.70-3.90-20.21%225053.86%
INTU220930P004100002022-09-26 9:30AM EDT410.0020.2017.0017.70-2.10-9.42%14652.88%
INTU220930P004150002022-09-26 2:48PM EDT415.0021.8020.6021.90-6.80-23.78%101,26354.43%
INTU220930P004200002022-09-23 12:51PM EDT420.0031.7324.3026.600.00-26556.42%
INTU220930P004225002022-09-26 1:51PM EDT422.5029.0026.6028.40+13.00+81.25%41656.46%
INTU220930P004250002022-09-26 2:18PM EDT425.0030.5228.6031.10-2.48-7.52%116058.58%
INTU220930P004275002022-09-22 11:47AM EDT427.5030.2031.0033.600.00-72661.40%
INTU220930P004300002022-09-26 2:36PM EDT430.0035.7532.9035.80+3.32+10.24%143760.43%
INTU220930P004325002022-09-22 11:47AM EDT432.5034.5035.2038.200.00-61161.94%
INTU220930P004350002022-09-19 11:31AM EDT435.0020.7037.9040.400.00-211164.33%
INTU220930P004375002022-09-22 11:39AM EDT437.5038.6040.0043.800.00-61569.78%
INTU220930P004400002022-09-23 2:12PM EDT440.0050.0042.1046.400.00-11171.05%
INTU220930P004425002022-09-14 2:22PM EDT442.5019.2044.5048.600.00-2471.56%
INTU220930P004450002022-09-16 11:16AM EDT445.0031.0047.2051.100.00-1775.42%
INTU220930P004475002022-09-14 1:18PM EDT447.5020.5048.6053.600.00-1171.09%
INTU220930P004500002022-09-23 3:39PM EDT450.0057.6551.8056.100.00-23378.25%
INTU220930P004550002022-09-23 3:39PM EDT455.0062.2656.7062.100.00-172488.87%
INTU220930P004575002022-09-20 10:26AM EDT457.5040.3059.3064.600.00-1392.04%
INTU220930P004600002022-09-15 3:57PM EDT460.0040.1761.8066.700.00-42892.14%
INTU220930P004625002022-09-19 10:45AM EDT462.5040.7064.2069.500.00-2195.87%
INTU220930P004650002022-09-20 1:48PM EDT465.0048.9866.8071.000.00-31092.36%
INTU220930P004700002022-09-16 10:29AM EDT470.0054.2870.8076.600.00-5593.99%
INTU220930P004750002022-08-24 12:31PM EDT475.0023.1080.1087.200.00-22150.76%
INTU220930P004800002022-09-22 11:10AM EDT480.0080.0881.7087.100.00-54113.31%
INTU220930P004850002022-08-11 3:32PM EDT485.0029.2035.7039.400.00--20.00%
INTU220930P004900002022-08-11 9:31AM EDT490.0030.1038.9043.300.00--10.00%
INTU220930P004950002022-08-31 10:33AM EDT495.0063.3096.80101.500.00-520123.02%
INTU220930P005000002022-08-11 3:25PM EDT500.0038.2048.0052.200.00--30.00%
INTU220930P005050002022-08-11 9:31AM EDT505.0038.4052.2057.000.00--10.00%