INTU - Intuit Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230609C003000002023-05-16 11:16AM EDT300.00130.100.000.000.00--00.00%
INTU230609C003300002023-05-25 9:31AM EDT330.0084.100.000.000.00--00.00%
INTU230609C003400002023-05-31 11:22AM EDT340.0075.500.000.000.00--00.00%
INTU230609C003500002023-06-02 3:50PM EDT350.0081.000.000.000.00-300.00%
INTU230609C003550002023-05-31 11:33AM EDT355.0058.600.000.000.00-100.00%
INTU230609C003600002023-05-30 9:44AM EDT360.0067.100.000.000.00-100.00%
INTU230609C003650002023-05-26 2:24PM EDT365.0059.600.000.000.00-100.00%
INTU230609C003700002023-05-25 9:45AM EDT370.0040.700.000.000.00-100.00%
INTU230609C003800002023-05-25 11:42AM EDT380.0036.700.000.000.00--00.00%
INTU230609C003850002023-05-31 11:13AM EDT385.0029.500.000.000.00-400.00%
INTU230609C003900002023-05-31 12:47PM EDT390.0030.600.000.000.00--00.00%
INTU230609C003950002023-06-01 3:23PM EDT395.0030.500.000.000.00-400.00%
INTU230609C004000002023-05-31 3:50PM EDT400.0019.700.000.000.00-400.00%
INTU230609C004050002023-06-01 3:51PM EDT405.0019.000.000.000.00-700.00%
INTU230609C004075002023-05-31 11:13AM EDT407.5011.900.000.000.00-100.00%
INTU230609C004100002023-06-01 10:27AM EDT410.0014.450.000.000.00-300.00%
INTU230609C004125002023-05-31 3:55PM EDT412.5012.300.000.000.00--00.00%
INTU230609C004150002023-06-02 10:46AM EDT415.0015.770.000.000.00-100.00%
INTU230609C004175002023-06-02 11:59AM EDT417.5014.000.000.000.00-300.00%
INTU230609C004200002023-06-02 3:09PM EDT420.0014.290.000.000.00-1600.00%
INTU230609C004225002023-06-02 3:37PM EDT422.5011.700.000.000.00-1900.00%
INTU230609C004250002023-06-02 3:51PM EDT425.0010.100.000.000.00-12400.00%
INTU230609C004275002023-06-02 3:41PM EDT427.508.800.000.000.00-2400.00%
INTU230609C004300002023-06-02 3:59PM EDT430.006.880.000.000.00-32500.00%
INTU230609C004325002023-06-02 3:43PM EDT432.506.010.000.000.00-2100.78%
INTU230609C004350002023-06-02 3:57PM EDT435.004.500.000.000.00-4401.56%
INTU230609C004375002023-06-02 3:09PM EDT437.504.250.000.000.00-3203.13%
INTU230609C004400002023-06-02 3:59PM EDT440.003.000.000.000.00-22003.13%
INTU230609C004425002023-06-02 3:07PM EDT442.502.920.000.000.00-2106.25%
INTU230609C004450002023-06-02 3:51PM EDT445.001.900.000.000.00-1506.25%
INTU230609C004475002023-06-02 12:23PM EDT447.501.160.000.000.00-106.25%
INTU230609C004500002023-06-02 3:58PM EDT450.001.090.000.000.00-906.25%
INTU230609C004525002023-06-02 2:48PM EDT452.501.070.000.000.00-11012.50%
INTU230609C004550002023-06-02 3:30PM EDT455.000.700.000.000.00-25012.50%
INTU230609C004600002023-06-02 3:51PM EDT460.000.410.000.000.00-1012.50%
INTU230609C004650002023-06-02 3:51PM EDT465.000.250.000.000.00-3012.50%
INTU230609C004700002023-06-02 3:41PM EDT470.000.300.000.000.00-5012.50%
INTU230609C004750002023-06-02 12:32PM EDT475.000.150.000.000.00-1012.50%
INTU230609C004800002023-06-02 10:02AM EDT480.000.100.000.000.00-10025.00%
INTU230609C004850002023-05-31 10:29AM EDT485.000.050.000.000.00-2025.00%
INTU230609C004900002023-06-01 9:56AM EDT490.000.080.000.000.00-2025.00%
INTU230609C004950002023-06-02 2:46PM EDT495.000.100.000.000.00-1025.00%
INTU230609C005000002023-06-01 10:34AM EDT500.000.050.000.000.00-2025.00%
INTU230609C005050002023-06-02 10:56AM EDT505.000.050.000.000.00-10025.00%
INTU230609C005100002023-05-24 12:47PM EDT510.000.100.000.000.00--025.00%
INTU230609C005700002023-05-08 10:36AM EDT570.000.450.000.000.00-5050.00%
INTU230609C005800002023-05-30 10:03AM EDT580.000.050.000.000.00-5050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230609P002900002023-05-24 10:23AM EDT290.000.050.000.000.00-14050.00%
INTU230609P003000002023-06-01 1:38PM EDT300.000.050.000.000.00-1050.00%
INTU230609P003300002023-06-02 10:37AM EDT330.000.160.000.000.00-1050.00%
INTU230609P003400002023-06-01 10:34AM EDT340.000.090.000.000.00-4050.00%
INTU230609P003450002023-05-30 9:36AM EDT345.000.100.000.000.00-10050.00%
INTU230609P003500002023-06-02 1:11PM EDT350.000.100.000.000.00-16025.00%
INTU230609P003550002023-06-02 3:24PM EDT355.000.060.000.000.00-15025.00%
INTU230609P003600002023-06-02 3:41PM EDT360.000.160.000.000.00-69025.00%
INTU230609P003650002023-05-26 2:29PM EDT365.000.400.000.000.00-5025.00%
INTU230609P003700002023-06-02 3:24PM EDT370.000.150.000.000.00-25025.00%
INTU230609P003750002023-06-01 9:37AM EDT375.000.710.000.000.00-1025.00%
INTU230609P003800002023-06-02 2:46PM EDT380.000.200.000.000.00-2025.00%
INTU230609P003850002023-06-02 2:48PM EDT385.000.300.000.000.00-20025.00%
INTU230609P003900002023-06-02 3:43PM EDT390.000.270.000.000.00-33012.50%
INTU230609P003950002023-06-02 2:49PM EDT395.000.350.000.000.00-26012.50%
INTU230609P004000002023-06-02 1:23PM EDT400.000.550.000.000.00-8012.50%
INTU230609P004050002023-06-01 3:48PM EDT405.001.940.000.000.00-3012.50%
INTU230609P004075002023-06-02 3:43PM EDT407.500.780.000.000.00-3012.50%
INTU230609P004100002023-06-02 2:49PM EDT410.000.950.000.000.00-34012.50%
INTU230609P004125002023-06-02 1:21PM EDT412.501.410.000.000.00-206.25%
INTU230609P004150002023-06-02 2:59PM EDT415.001.450.000.000.00-406.25%
INTU230609P004175002023-06-02 3:43PM EDT417.501.930.000.000.00-706.25%
INTU230609P004200002023-06-02 3:19PM EDT420.002.300.000.000.00-1606.25%
INTU230609P004225002023-06-02 3:11PM EDT422.503.000.000.000.00-1303.13%
INTU230609P004250002023-06-02 3:58PM EDT425.004.000.000.000.00-3103.13%
INTU230609P004275002023-06-02 1:40PM EDT427.504.850.000.000.00-1301.56%
INTU230609P004300002023-06-02 3:58PM EDT430.006.100.000.000.00-1500.39%
INTU230609P004325002023-06-02 1:51PM EDT432.506.970.000.000.00-800.00%
INTU230609P004350002023-06-02 3:57PM EDT435.008.800.000.000.00-600.00%
INTU230609P004375002023-06-01 2:07PM EDT437.5015.300.000.000.00-500.00%
INTU230609P004400002023-05-26 2:44PM EDT440.0019.900.000.000.00-100.00%
INTU230609P004425002023-05-31 3:54PM EDT442.5025.400.000.000.00-600.00%
INTU230609P004450002023-06-01 10:27AM EDT445.0025.500.000.000.00-200.00%
INTU230609P004475002023-05-24 1:50PM EDT447.5030.800.000.000.00--00.00%
INTU230609P004500002023-05-24 10:08AM EDT450.0035.000.000.000.00-200.00%
INTU230609P004525002023-05-31 3:50PM EDT452.5036.300.000.000.00-100.00%
INTU230609P004600002023-05-22 10:07AM EDT460.0016.900.000.000.00--00.00%
INTU230609P004650002023-05-24 12:41PM EDT465.0049.100.000.000.00--00.00%
INTU230609P004700002023-05-15 2:35PM EDT470.0050.800.000.000.00--00.00%
INTU230609P004750002023-05-31 1:03PM EDT475.0057.100.000.000.00-100.00%
INTU230609P004850002023-05-22 11:12AM EDT485.0035.300.000.000.00-100.00%
INTU230609P004950002023-05-25 9:31AM EDT495.0081.700.000.000.00--00.00%
INTU230609P005100002023-05-31 9:47AM EDT510.0098.900.000.000.00--00.00%
INTU230609P005700002023-06-01 11:33AM EDT570.00146.200.000.000.00--00.00%