Italia markets closed
Dow Jones
29.386,16 -204,25 (-0,69%) Nasdaq
10.882,53 +14,61 (+0,13%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9619 -0,0069 (-0,71%) BTC-EUR
19.945,36 +116,25 (+0,59%) CMC Crypto 200
440,79 +7,69 (+1,77%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220930C00360000 | 2022-08-24 9:30AM EDT | 360.00 | 126.50 | 0.00 | 38.40 | 0.00 | - | - | 1 | 57.23% |
| INTU220930C00370000 | 2022-09-23 12:24PM EDT | 370.00 | 30.30 | 27.70 | 30.30 | +7.10 | +30.60% | 1 | 2 | 52.17% |
| INTU220930C00375000 | 2022-09-26 1:30PM EDT | 375.00 | 23.90 | 24.60 | 25.50 | +4.30 | +21.94% | 2 | 5 | 54.75% |
| INTU220930C00380000 | 2022-09-26 11:05AM EDT | 380.00 | 23.28 | 20.80 | 21.40 | -1.12 | -4.59% | 1 | 8 | 54.46% |
| INTU220930C00385000 | 2022-09-23 2:56PM EDT | 385.00 | 19.38 | 16.90 | 17.80 | +5.98 | +44.63% | 1 | 17 | 53.44% |
| INTU220930C00390000 | 2022-09-26 1:52PM EDT | 390.00 | 12.30 | 13.80 | 14.30 | -0.31 | -2.46% | 8 | 26 | 53.11% |
| INTU220930C00395000 | 2022-09-26 2:42PM EDT | 395.00 | 9.55 | 10.80 | 11.20 | -0.25 | -2.55% | 37 | 257 | 52.04% |
| INTU220930C00400000 | 2022-09-26 2:36PM EDT | 400.00 | 7.30 | 7.90 | 8.50 | +0.60 | +8.96% | 29 | 141 | 50.15% |
| INTU220930C00405000 | 2022-09-26 2:42PM EDT | 405.00 | 5.25 | 5.80 | 6.40 | -0.25 | -4.55% | 51 | 69 | 51.45% |
| INTU220930C00410000 | 2022-09-26 2:47PM EDT | 410.00 | 3.99 | 4.30 | 4.70 | +0.19 | +5.00% | 38 | 234 | 51.18% |
| INTU220930C00415000 | 2022-09-26 1:25PM EDT | 415.00 | 2.50 | 3.00 | 3.40 | -0.60 | -19.35% | 22 | 86 | 51.21% |
| INTU220930C00420000 | 2022-09-26 2:47PM EDT | 420.00 | 1.94 | 2.00 | 2.25 | -0.31 | -13.78% | 8 | 201 | 50.00% |
| INTU220930C00422500 | 2022-09-26 2:46PM EDT | 422.50 | 1.55 | 1.60 | 1.95 | -1.25 | -44.64% | 7 | 112 | 50.78% |
| INTU220930C00425000 | 2022-09-26 12:49PM EDT | 425.00 | 1.20 | 1.30 | 1.65 | -0.05 | -4.00% | 12 | 70 | 51.16% |
| INTU220930C00427500 | 2022-09-26 2:22PM EDT | 427.50 | 1.15 | 1.10 | 1.40 | -0.15 | -11.54% | 15 | 28 | 51.61% |
| INTU220930C00430000 | 2022-09-26 12:13PM EDT | 430.00 | 1.00 | 0.95 | 1.20 | -0.14 | -12.28% | 14 | 222 | 50.73% |
| INTU220930C00432500 | 2022-09-26 2:48PM EDT | 432.50 | 0.80 | 0.75 | 1.00 | -6.20 | -88.57% | 28 | 123 | 50.78% |
| INTU220930C00435000 | 2022-09-26 2:48PM EDT | 435.00 | 0.65 | 0.60 | 0.85 | -0.15 | -18.75% | 26 | 107 | 51.07% |
| INTU220930C00437500 | 2022-09-22 2:41PM EDT | 437.50 | 1.10 | 0.50 | 0.80 | 0.00 | - | 2 | 16 | 52.30% |
| INTU220930C00440000 | 2022-09-26 2:18PM EDT | 440.00 | 0.45 | 0.40 | 0.70 | -0.20 | -30.77% | 9 | 26 | 52.83% |
| INTU220930C00442500 | 2022-09-26 2:46PM EDT | 442.50 | 0.45 | 0.30 | 0.75 | -4.65 | -91.18% | 2 | 21 | 54.64% |
| INTU220930C00445000 | 2022-09-26 1:36PM EDT | 445.00 | 0.31 | 0.25 | 0.50 | +0.01 | +3.33% | 339 | 59 | 53.42% |
| INTU220930C00447500 | 2022-09-22 2:25PM EDT | 447.50 | 0.65 | 0.15 | 0.95 | 0.00 | - | 7 | 25 | 59.67% |
| INTU220930C00450000 | 2022-09-26 11:55AM EDT | 450.00 | 0.25 | 0.10 | 0.60 | -0.15 | -37.50% | 11 | 190 | 56.98% |
| INTU220930C00452500 | 2022-09-26 2:14PM EDT | 452.50 | 0.22 | 0.15 | 0.55 | -3.58 | -94.21% | 1 | 13 | 59.08% |
| INTU220930C00455000 | 2022-09-26 12:27PM EDT | 455.00 | 0.40 | 0.05 | 0.45 | -0.15 | -27.27% | 7 | 34 | 57.81% |
| INTU220930C00457500 | 2022-09-16 12:12PM EDT | 457.50 | 2.20 | 0.05 | 0.95 | 0.00 | - | 3 | 3 | 67.24% |
| INTU220930C00460000 | 2022-09-21 3:59PM EDT | 460.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 12 | 113 | 69.34% |
| INTU220930C00462500 | 2022-09-26 1:20PM EDT | 462.50 | 0.05 | 0.05 | 0.45 | -0.25 | -83.33% | 1 | 8 | 63.57% |
| INTU220930C00465000 | 2022-09-26 1:39PM EDT | 465.00 | 0.16 | 0.05 | 0.40 | -0.34 | -68.00% | 1 | 34 | 64.45% |
| INTU220930C00467500 | 2022-09-26 2:07PM EDT | 467.50 | 0.10 | 0.05 | 0.40 | -3.50 | -97.22% | 5 | 2 | 66.31% |
| INTU220930C00470000 | 2022-09-15 10:50AM EDT | 470.00 | 2.25 | 0.05 | 0.40 | 0.00 | - | 10 | 97 | 68.16% |
| INTU220930C00475000 | 2022-09-26 9:32AM EDT | 475.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 1 | 19 | 62.11% |
| INTU220930C00480000 | 2022-09-26 12:51PM EDT | 480.00 | 0.15 | 0.00 | 0.35 | -0.17 | -53.12% | 1 | 19 | 72.66% |
| INTU220930C00485000 | 2022-09-23 3:43PM EDT | 485.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 19 | 136 | 77.54% |
| INTU220930C00490000 | 2022-09-19 2:55PM EDT | 490.00 | 0.87 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 77.83% |
| INTU220930C00495000 | 2022-09-13 3:33PM EDT | 495.00 | 0.99 | 0.00 | 0.45 | 0.00 | - | 20 | 158 | 85.55% |
| INTU220930C00500000 | 2022-09-26 9:56AM EDT | 500.00 | 0.05 | 0.00 | 0.40 | -0.77 | -93.90% | 10 | 28 | 87.50% |
| INTU220930C00505000 | 2022-08-24 12:42PM EDT | 505.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| INTU220930C00510000 | 2022-09-22 10:33AM EDT | 510.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 10 | 42 | 92.19% |
| INTU220930C00515000 | 2022-09-22 9:34AM EDT | 515.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 101 | 98.54% |
| INTU220930C00520000 | 2022-09-19 2:55PM EDT | 520.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 100.10% |
| INTU220930C00525000 | 2022-08-30 11:25AM EDT | 525.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 99.41% |
| INTU220930C00530000 | 2022-09-26 10:13AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 720 | 11 | 84.77% |
| INTU220930C00535000 | 2022-09-09 11:14AM EDT | 535.00 | 0.55 | 0.05 | 0.05 | 0.00 | - | 22 | 22 | 93.36% |
| INTU220930C00540000 | 2022-09-20 3:21PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 89.84% |
| INTU220930C00560000 | 2022-08-24 9:30AM EDT | 560.00 | 2.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.79% |
| INTU220930C00570000 | 2022-08-30 1:26PM EDT | 570.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 2 | 126.56% |
| INTU220930C00580000 | 2022-08-29 11:52AM EDT | 580.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU220930C00590000 | 2022-08-26 11:50AM EDT | 590.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 2 | 0 | 169.14% |
| INTU220930C00610000 | 2022-09-19 2:46PM EDT | 610.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 142 | 121.09% |
| INTU220930C00620000 | 2022-09-26 9:44AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,163 | 50.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU220930P00240000 | 2022-09-26 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 68 | 524 | 146.88% |
| INTU220930P00250000 | 2022-09-13 11:58AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 155.86% |
| INTU220930P00260000 | 2022-09-15 1:03PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 386 | 133.59% |
| INTU220930P00270000 | 2022-09-21 1:50PM EDT | 270.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 35 | 162.30% |
| INTU220930P00280000 | 2022-09-22 12:17PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 413 | 104.69% |
| INTU220930P00290000 | 2022-09-26 9:57AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 20 | 16 | 94.92% |
| INTU220930P00300000 | 2022-09-26 10:12AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 49 | 36 | 85.55% |
| INTU220930P00305000 | 2022-09-21 3:28PM EDT | 305.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 17 | 98.83% |
| INTU220930P00315000 | 2022-09-20 11:43AM EDT | 315.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | - | 3 | 110.50% |
| INTU220930P00320000 | 2022-09-23 10:25AM EDT | 320.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 45 | 68 | 84.57% |
| INTU220930P00325000 | 2022-09-26 2:01PM EDT | 325.00 | 0.20 | 0.15 | 0.30 | -0.06 | -23.08% | 19 | 25 | 82.13% |
| INTU220930P00330000 | 2022-09-26 2:32PM EDT | 330.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 9 | 1 | 79.10% |
| INTU220930P00335000 | 2022-09-26 2:06PM EDT | 335.00 | 0.30 | 0.05 | 0.45 | -0.62 | -67.39% | 10 | 10 | 72.56% |
| INTU220930P00340000 | 2022-09-26 12:15PM EDT | 340.00 | 0.40 | 0.25 | 0.65 | -0.42 | -51.22% | 1 | 24 | 74.12% |
| INTU220930P00345000 | 2022-09-23 3:38PM EDT | 345.00 | 1.07 | 0.25 | 0.85 | 0.00 | - | 16 | 24 | 71.00% |
| INTU220930P00350000 | 2022-09-26 1:25PM EDT | 350.00 | 0.80 | 0.65 | 0.85 | -0.95 | -54.29% | 31 | 82 | 69.34% |
| INTU220930P00355000 | 2022-09-26 1:25PM EDT | 355.00 | 1.09 | 0.90 | 1.15 | -1.11 | -50.45% | 17 | 10 | 67.82% |
| INTU220930P00360000 | 2022-09-26 9:54AM EDT | 360.00 | 1.24 | 1.20 | 1.40 | -0.96 | -43.64% | 1 | 55 | 65.11% |
| INTU220930P00365000 | 2022-09-26 2:31PM EDT | 365.00 | 1.88 | 1.55 | 1.90 | -1.22 | -39.35% | 1 | 40 | 63.23% |
| INTU220930P00370000 | 2022-09-26 2:31PM EDT | 370.00 | 2.48 | 2.10 | 2.50 | -1.15 | -31.68% | 43 | 377 | 61.52% |
| INTU220930P00375000 | 2022-09-26 10:55AM EDT | 375.00 | 2.58 | 2.90 | 3.20 | -2.52 | -49.41% | 23 | 33 | 59.88% |
| INTU220930P00380000 | 2022-09-26 1:04PM EDT | 380.00 | 4.30 | 3.80 | 4.20 | -2.10 | -32.81% | 42 | 60 | 58.15% |
| INTU220930P00385000 | 2022-09-26 2:08PM EDT | 385.00 | 5.46 | 5.20 | 5.60 | -1.84 | -25.21% | 11 | 38 | 57.65% |
| INTU220930P00390000 | 2022-09-26 1:52PM EDT | 390.00 | 7.80 | 6.70 | 7.00 | -1.64 | -17.37% | 29 | 288 | 55.57% |
| INTU220930P00395000 | 2022-09-26 2:48PM EDT | 395.00 | 9.40 | 8.60 | 9.10 | -2.10 | -18.26% | 23 | 103 | 54.65% |
| INTU220930P00400000 | 2022-09-26 2:52PM EDT | 400.00 | 11.10 | 10.80 | 11.50 | -3.05 | -21.55% | 75 | 242 | 53.28% |
| INTU220930P00405000 | 2022-09-26 2:46PM EDT | 405.00 | 15.40 | 13.70 | 14.70 | -3.90 | -20.21% | 22 | 50 | 53.86% |
| INTU220930P00410000 | 2022-09-26 9:30AM EDT | 410.00 | 20.20 | 17.00 | 17.70 | -2.10 | -9.42% | 1 | 46 | 52.88% |
| INTU220930P00415000 | 2022-09-26 2:48PM EDT | 415.00 | 21.80 | 20.60 | 21.90 | -6.80 | -23.78% | 10 | 1,263 | 54.43% |
| INTU220930P00420000 | 2022-09-23 12:51PM EDT | 420.00 | 31.73 | 24.30 | 26.60 | 0.00 | - | 2 | 65 | 56.42% |
| INTU220930P00422500 | 2022-09-26 1:51PM EDT | 422.50 | 29.00 | 26.60 | 28.40 | +13.00 | +81.25% | 4 | 16 | 56.46% |
| INTU220930P00425000 | 2022-09-26 2:18PM EDT | 425.00 | 30.52 | 28.60 | 31.10 | -2.48 | -7.52% | 11 | 60 | 58.58% |
| INTU220930P00427500 | 2022-09-22 11:47AM EDT | 427.50 | 30.20 | 31.00 | 33.60 | 0.00 | - | 7 | 26 | 61.40% |
| INTU220930P00430000 | 2022-09-26 2:36PM EDT | 430.00 | 35.75 | 32.90 | 35.80 | +3.32 | +10.24% | 14 | 37 | 60.43% |
| INTU220930P00432500 | 2022-09-22 11:47AM EDT | 432.50 | 34.50 | 35.20 | 38.20 | 0.00 | - | 6 | 11 | 61.94% |
| INTU220930P00435000 | 2022-09-19 11:31AM EDT | 435.00 | 20.70 | 37.90 | 40.40 | 0.00 | - | 2 | 111 | 64.33% |
| INTU220930P00437500 | 2022-09-22 11:39AM EDT | 437.50 | 38.60 | 40.00 | 43.80 | 0.00 | - | 6 | 15 | 69.78% |
| INTU220930P00440000 | 2022-09-23 2:12PM EDT | 440.00 | 50.00 | 42.10 | 46.40 | 0.00 | - | 1 | 11 | 71.05% |
| INTU220930P00442500 | 2022-09-14 2:22PM EDT | 442.50 | 19.20 | 44.50 | 48.60 | 0.00 | - | 2 | 4 | 71.56% |
| INTU220930P00445000 | 2022-09-16 11:16AM EDT | 445.00 | 31.00 | 47.20 | 51.10 | 0.00 | - | 1 | 7 | 75.42% |
| INTU220930P00447500 | 2022-09-14 1:18PM EDT | 447.50 | 20.50 | 48.60 | 53.60 | 0.00 | - | 1 | 1 | 71.09% |
| INTU220930P00450000 | 2022-09-23 3:39PM EDT | 450.00 | 57.65 | 51.80 | 56.10 | 0.00 | - | 2 | 33 | 78.25% |
| INTU220930P00455000 | 2022-09-23 3:39PM EDT | 455.00 | 62.26 | 56.70 | 62.10 | 0.00 | - | 17 | 24 | 88.87% |
| INTU220930P00457500 | 2022-09-20 10:26AM EDT | 457.50 | 40.30 | 59.30 | 64.60 | 0.00 | - | 1 | 3 | 92.04% |
| INTU220930P00460000 | 2022-09-15 3:57PM EDT | 460.00 | 40.17 | 61.80 | 66.70 | 0.00 | - | 4 | 28 | 92.14% |
| INTU220930P00462500 | 2022-09-19 10:45AM EDT | 462.50 | 40.70 | 64.20 | 69.50 | 0.00 | - | 2 | 1 | 95.87% |
| INTU220930P00465000 | 2022-09-20 1:48PM EDT | 465.00 | 48.98 | 66.80 | 71.00 | 0.00 | - | 3 | 10 | 92.36% |
| INTU220930P00470000 | 2022-09-16 10:29AM EDT | 470.00 | 54.28 | 70.80 | 76.60 | 0.00 | - | 5 | 5 | 93.99% |
| INTU220930P00475000 | 2022-08-24 12:31PM EDT | 475.00 | 23.10 | 80.10 | 87.20 | 0.00 | - | 2 | 2 | 150.76% |
| INTU220930P00480000 | 2022-09-22 11:10AM EDT | 480.00 | 80.08 | 81.70 | 87.10 | 0.00 | - | 5 | 4 | 113.31% |
| INTU220930P00485000 | 2022-08-11 3:32PM EDT | 485.00 | 29.20 | 35.70 | 39.40 | 0.00 | - | - | 2 | 0.00% |
| INTU220930P00490000 | 2022-08-11 9:31AM EDT | 490.00 | 30.10 | 38.90 | 43.30 | 0.00 | - | - | 1 | 0.00% |
| INTU220930P00495000 | 2022-08-31 10:33AM EDT | 495.00 | 63.30 | 96.80 | 101.50 | 0.00 | - | 5 | 20 | 123.02% |
| INTU220930P00500000 | 2022-08-11 3:25PM EDT | 500.00 | 38.20 | 48.00 | 52.20 | 0.00 | - | - | 3 | 0.00% |
| INTU220930P00505000 | 2022-08-11 9:31AM EDT | 505.00 | 38.40 | 52.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
