Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
659,81+1,89 (+0,29%)
Alla chiusura: 04:00PM EST
658,67 -1,14 (-0,17%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240301C004900002024-02-13 3:49PM EST490.00147.90166.90175.000.00-88115.99%
INTU240301C005250002024-02-16 10:26AM EST525.00128.57132.50140.000.00-1197.00%
INTU240301C005800002024-02-23 9:46AM EST580.0071.7577.4085.00+10.34+16.84%1160.50%
INTU240301C005900002024-01-18 10:46AM EST590.0034.2065.2072.800.00-3265.65%
INTU240301C006000002024-01-26 3:47PM EST600.0051.8057.5065.000.00-2269.61%
INTU240301C006050002024-02-22 3:17PM EST605.0056.12--0.00---0.00%
INTU240301C006100002024-01-23 12:10PM EST610.0037.5051.1054.400.00-36650.65%
INTU240301C006200002024-02-23 9:30AM EST620.0037.4838.2045.50-5.93-13.66%2455.04%
INTU240301C006250002024-02-21 3:22PM EST625.0022.8933.9041.000.00--152.58%
INTU240301C006300002024-02-23 9:56AM EST630.0033.5829.4035.60-0.98-2.84%13546.63%
INTU240301C006325002024-02-21 3:07PM EST632.5019.4526.3033.700.00--146.48%
INTU240301C006350002024-02-23 1:01PM EST635.0034.0024.5028.40+4.60+15.65%5634.06%
INTU240301C006375002024-02-23 9:30AM EST637.5024.1022.2026.10-7.40-23.49%111032.70%
INTU240301C006400002024-02-23 1:04PM EST640.0029.2720.1026.40-0.71-2.37%85440.05%
INTU240301C006425002024-02-23 12:44PM EST642.5025.5519.6022.10+0.34+1.35%61931.74%
INTU240301C006450002024-02-23 2:20PM EST645.0022.6518.0019.90-4.23-15.74%193530.34%
INTU240301C006475002024-02-23 10:57AM EST647.5018.5514.9018.30-0.83-4.28%4230.66%
INTU240301C006500002024-02-23 3:46PM EST650.0016.7012.2016.20-7.60-31.28%752329.24%
INTU240301C006525002024-02-23 3:54PM EST652.5015.1013.0014.00-7.60-33.48%141427.36%
INTU240301C006550002024-02-23 3:06PM EST655.0014.4111.5012.50-6.99-32.66%517527.28%
INTU240301C006575002024-02-23 3:00PM EST657.5012.0510.1010.90-7.91-39.63%504126.66%
INTU240301C006600002024-02-23 3:59PM EST660.009.508.809.60-9.35-49.60%8814226.59%
INTU240301C006650002024-02-23 3:27PM EST665.008.466.607.40-7.54-47.12%1673626.72%
INTU240301C006700002024-02-23 3:56PM EST670.005.914.805.60-8.61-59.30%20710926.87%
INTU240301C006750002024-02-23 3:58PM EST675.004.003.404.20-8.55-68.13%15410727.17%
INTU240301C006800002024-02-23 3:25PM EST680.003.402.453.10-7.90-69.91%17442127.45%
INTU240301C006850002024-02-23 3:56PM EST685.002.301.352.30-7.51-76.55%561227.94%
INTU240301C006900002024-02-23 3:15PM EST690.001.600.752.30-7.00-81.40%276031.34%
INTU240301C006950002024-02-23 3:33PM EST695.001.250.351.85-6.10-82.99%551932.36%
INTU240301C007000002024-02-23 3:33PM EST700.000.950.101.55-5.54-85.36%32114233.70%
INTU240301C007050002024-02-23 3:53PM EST705.000.700.050.85-4.92-87.54%1846731.62%
INTU240301C007100002024-02-23 2:26PM EST710.000.760.000.80-4.03-84.13%492633.74%
INTU240301C007150002024-02-23 1:00PM EST715.000.600.000.65-3.63-85.82%81934.74%
INTU240301C007200002024-02-23 12:29PM EST720.000.410.000.55-3.09-88.29%203835.94%
INTU240301C007250002024-02-23 3:28PM EST725.000.350.000.35-2.95-89.39%222435.33%
INTU240301C007300002024-02-23 2:42PM EST730.000.220.000.45-2.53-92.00%12139.06%
INTU240301C007350002024-02-23 11:50AM EST735.000.150.000.80-2.32-93.93%4645.75%
INTU240301C007400002024-02-23 2:26PM EST740.000.250.000.75-1.90-88.37%71847.44%
INTU240301C007450002024-02-22 3:34PM EST745.001.690.000.700.00-2249.05%
INTU240301C007500002024-02-23 3:49PM EST750.000.120.000.30-1.50-92.59%156844.58%
INTU240301C007550002024-02-22 3:53PM EST755.001.530.002.650.00-2260.30%
INTU240301C007600002024-02-23 12:51PM EST760.000.060.002.60-1.39-95.86%14662.35%
INTU240301C007650002024-02-23 12:45PM EST765.000.050.002.60-1.10-95.65%12764.60%
INTU240301C007700002024-02-23 11:30AM EST770.000.050.000.80-0.78-93.98%55654.44%
INTU240301C007800002024-02-22 2:39PM EST780.000.630.000.150.00-262650.98%
INTU240301C007850002024-02-22 2:26PM EST785.000.650.003.300.00-3376.88%
INTU240301C007900002024-02-22 3:59PM EST790.000.650.002.150.00-111272.80%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240301P004700002024-02-22 3:22PM EST470.000.130.004.300.00-12145.80%
INTU240301P004800002024-02-22 3:56PM EST480.000.150.000.200.00-44588.28%
INTU240301P005000002024-02-22 3:30PM EST500.000.100.003.600.00-46118.99%
INTU240301P005100002024-01-16 9:41AM EST510.002.000.000.700.00--185.16%
INTU240301P005200002024-02-22 3:19PM EST520.000.300.000.300.00-21371.19%
INTU240301P005300002024-02-22 3:59PM EST530.000.200.000.400.00-525768.56%
INTU240301P005350002024-02-21 1:15PM EST535.000.670.000.050.00--952.73%
INTU240301P005400002024-02-22 2:45PM EST540.000.050.000.05-0.40-88.89%15050.39%
INTU240301P005450002024-02-22 3:50PM EST545.000.600.002.600.00-81582.06%
INTU240301P005500002024-02-23 10:59AM EST550.000.140.002.60-0.56-80.00%23678.83%
INTU240301P005550002024-02-23 9:33AM EST555.000.050.002.60-0.75-93.75%12275.61%
INTU240301P005600002024-02-23 3:18PM EST560.000.050.000.30-0.81-94.19%42451.12%
INTU240301P005650002024-02-23 1:39PM EST565.000.050.002.65-0.92-94.85%1569.48%
INTU240301P005700002024-02-23 12:47PM EST570.000.050.000.45-1.07-95.54%37954.25%
INTU240301P005750002024-02-23 3:06PM EST575.000.100.000.15-1.20-92.31%102643.80%
INTU240301P005800002024-02-23 9:33AM EST580.000.090.000.20-1.51-94.38%72743.07%
INTU240301P005850002024-02-23 3:03PM EST585.000.200.100.75-1.60-88.89%141950.44%
INTU240301P005900002024-02-23 2:42PM EST590.000.180.100.80-1.94-91.51%284648.10%
INTU240301P005950002024-02-23 1:19PM EST595.000.200.000.40-2.28-91.94%203239.70%
INTU240301P006000002024-02-23 2:09PM EST600.000.210.200.45-2.82-93.07%428737.77%
INTU240301P006050002024-02-23 3:48PM EST605.000.200.100.50-3.30-94.29%532235.69%
INTU240301P006100002024-02-23 12:26PM EST610.000.300.150.60-4.80-94.12%415534.11%
INTU240301P006150002024-02-23 3:39PM EST615.000.470.251.20-4.73-90.96%572936.48%
INTU240301P006200002024-02-23 3:59PM EST620.000.520.251.35-5.67-91.60%384234.28%
INTU240301P006250002024-02-23 3:01PM EST625.000.700.701.65-6.31-90.01%301532.75%
INTU240301P006275002024-02-23 3:32PM EST627.500.950.851.80-6.45-87.16%23331.82%
INTU240301P006300002024-02-23 3:46PM EST630.001.051.052.00-7.75-88.07%1246531.07%
INTU240301P006350002024-02-23 3:53PM EST635.001.451.502.50-8.15-84.90%579729.61%
INTU240301P006375002024-02-23 12:55PM EST637.501.551.802.85-9.13-85.49%521729.08%
INTU240301P006400002024-02-23 2:57PM EST640.002.252.153.20-9.38-80.65%777928.37%
INTU240301P006425002024-02-23 3:43PM EST642.502.352.603.60-9.95-80.89%9527.66%
INTU240301P006450002024-02-23 3:17PM EST645.003.163.103.70-9.82-75.65%471825.77%
INTU240301P006475002024-02-23 1:34PM EST647.503.183.704.40-11.22-77.92%12525.71%
INTU240301P006500002024-02-23 3:57PM EST650.004.404.405.10-11.30-71.97%683025.39%
INTU240301P006525002024-02-23 3:41PM EST652.504.805.306.00-12.40-72.09%131225.37%
INTU240301P006550002024-02-23 3:59PM EST655.006.706.207.50-11.30-62.78%955126.75%
INTU240301P006575002024-02-23 3:59PM EST657.507.907.308.90-10.82-57.80%391927.52%
INTU240301P006600002024-02-23 3:54PM EST660.007.808.5010.10-12.50-61.58%604427.45%
INTU240301P006650002024-02-22 3:39PM EST665.0023.30--0.00---0.00%
INTU240301P006700002024-02-23 1:03PM EST670.0010.6914.4015.50-33.31-75.70%10226.01%
INTU240301P006750002024-02-23 10:55AM EST675.0017.9015.7020.60-10.90-37.85%6531.02%