Italia markets close in 8 hours 6 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
422,62+10,07 (+2,44%)
Alla chiusura: 04:00PM EST
422,00 -0,62 (-0,15%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230203C003100002023-01-26 12:52PM EST310.0097.500.000.000.00-100.00%
INTU230203C003350002022-12-29 9:46AM EST335.0053.0586.6091.600.00--1128.25%
INTU230203C003400002022-12-29 10:09AM EST340.0052.8081.7086.600.00--1122.51%
INTU230203C003700002023-01-13 10:22AM EST370.0028.900.000.000.00-100.00%
INTU230203C003750002023-01-10 11:33AM EST375.0024.500.000.000.00-100.00%
INTU230203C003775002023-01-25 2:12PM EST377.5026.800.000.000.00--00.00%
INTU230203C003800002023-01-27 11:19AM EST380.0037.930.000.000.00-1000.00%
INTU230203C003825002023-01-25 2:12PM EST382.5022.900.000.000.00-300.00%
INTU230203C003850002023-01-24 1:26PM EST385.0022.400.000.000.00-400.00%
INTU230203C003875002023-01-25 10:19AM EST387.5012.700.000.000.00-200.00%
INTU230203C003900002023-01-25 10:40AM EST390.0010.500.000.000.00-100.00%
INTU230203C003925002023-01-26 10:01AM EST392.5020.570.000.000.00-100.00%
INTU230203C003950002023-01-27 2:59PM EST395.0034.030.000.000.00-100.00%
INTU230203C003975002023-01-25 1:02PM EST397.5011.600.000.000.00-600.00%
INTU230203C004000002023-01-27 10:56AM EST400.0019.760.000.000.00-200.00%
INTU230203C004025002023-01-27 10:08AM EST402.5018.650.000.000.00-100.00%
INTU230203C004050002023-01-27 2:36PM EST405.0025.020.000.000.00-1100.00%
INTU230203C004075002023-01-27 2:50PM EST407.5023.300.000.000.00-800.00%
INTU230203C004100002023-01-27 3:54PM EST410.0017.700.000.000.00-3100.00%
INTU230203C004125002023-01-27 2:54PM EST412.5019.330.000.000.00-500.00%
INTU230203C004150002023-01-27 3:41PM EST415.0016.750.000.000.00-3000.00%
INTU230203C004200002023-01-27 3:50PM EST420.0012.560.000.000.00-8900.00%
INTU230203C004250002023-01-27 3:56PM EST425.008.820.000.000.00-9501.56%
INTU230203C004300002023-01-27 3:31PM EST430.008.600.000.000.00-7303.13%
INTU230203C004350002023-01-27 3:34PM EST435.006.630.000.000.00-1406.25%
INTU230203C004400002023-01-27 3:47PM EST440.004.050.000.000.00-2106.25%
INTU230203C004450002023-01-27 3:53PM EST445.002.500.000.000.00-20012.50%
INTU230203C004500002023-01-27 1:30PM EST450.001.820.000.000.00-4012.50%
INTU230203C004550002023-01-27 3:45PM EST455.001.400.000.000.00-15012.50%
INTU230203C004600002023-01-27 2:54PM EST460.001.070.000.000.00-4012.50%
INTU230203C004650002023-01-27 3:11PM EST465.000.860.000.000.00-1012.50%
INTU230203C004700002023-01-27 1:55PM EST470.000.250.000.000.00-3025.00%
INTU230203C004750002023-01-09 3:22PM EST475.000.550.000.000.00--025.00%
INTU230203C004800002023-01-17 12:17PM EST480.000.100.000.000.00-8025.00%
INTU230203C004900002023-01-11 1:05PM EST490.000.250.000.000.00--025.00%
INTU230203C005100002023-01-27 3:17PM EST510.000.300.000.000.00-1025.00%
INTU230203C005200002023-01-11 9:37AM EST520.000.100.000.000.00--025.00%
INTU230203C005300002023-01-12 9:53AM EST530.000.050.000.000.00--050.00%
INTU230203C005400002023-01-10 11:45AM EST540.000.050.000.000.00--050.00%
INTU230203C005500002023-01-10 11:45AM EST550.000.050.000.000.00--050.00%
INTU230203C005600002023-01-23 11:43AM EST560.000.030.000.000.00-1050.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230203P002400002023-01-26 9:30AM EST240.000.150.000.000.00-1050.00%
INTU230203P002500002023-01-04 12:26PM EST250.000.100.000.000.00--050.00%
INTU230203P002600002023-01-13 10:05AM EST260.000.050.000.000.00--050.00%
INTU230203P002700002023-01-11 12:15PM EST270.000.100.000.000.00--050.00%
INTU230203P002800002023-01-03 1:58PM EST280.000.650.000.000.00--050.00%
INTU230203P002900002023-01-25 11:26AM EST290.000.030.000.000.00-1050.00%
INTU230203P003000002023-01-24 10:37AM EST300.000.100.000.000.00-1050.00%
INTU230203P003050002023-01-25 9:40AM EST305.000.050.000.000.00-11050.00%
INTU230203P003100002023-01-18 10:27AM EST310.000.100.000.000.00-10050.00%
INTU230203P003150002023-01-20 10:32AM EST315.000.230.000.000.00-10050.00%
INTU230203P003200002023-01-11 3:46PM EST320.000.820.000.000.00-30050.00%
INTU230203P003250002023-01-27 3:59PM EST325.000.050.000.000.00-28050.00%
INTU230203P003300002023-01-27 10:32AM EST330.000.100.000.000.00-1050.00%
INTU230203P003350002023-01-27 12:58PM EST335.000.100.000.000.00-1050.00%
INTU230203P003400002023-01-26 3:44PM EST340.000.150.000.000.00-1050.00%
INTU230203P003450002023-01-26 3:36PM EST345.000.320.000.000.00-15025.00%
INTU230203P003500002023-01-27 3:33PM EST350.000.150.000.000.00-25025.00%
INTU230203P003550002023-01-26 3:53PM EST355.000.400.000.000.00-23025.00%
INTU230203P003600002023-01-27 1:56PM EST360.000.300.000.000.00-28025.00%
INTU230203P003650002023-01-27 3:59PM EST365.000.560.000.000.00-1025.00%
INTU230203P003675002023-01-27 10:01AM EST367.500.650.000.000.00-2025.00%
INTU230203P003700002023-01-27 2:50PM EST370.000.360.000.000.00-43025.00%
INTU230203P003725002023-01-26 9:59AM EST372.501.620.000.000.00-4025.00%
INTU230203P003750002023-01-27 3:45PM EST375.000.450.000.000.00-11025.00%
INTU230203P003775002023-01-26 1:02PM EST377.502.050.000.000.00-1025.00%
INTU230203P003800002023-01-27 3:08PM EST380.000.650.000.000.00-15025.00%
INTU230203P003825002023-01-26 1:37PM EST382.502.700.000.000.00-8025.00%
INTU230203P003850002023-01-27 12:53PM EST385.000.960.000.000.00-14012.50%
INTU230203P003875002023-01-27 3:41PM EST387.500.890.000.000.00-6012.50%
INTU230203P003900002023-01-27 3:47PM EST390.001.190.000.000.00-5012.50%
INTU230203P003925002023-01-27 3:54PM EST392.501.450.000.000.00-2012.50%
INTU230203P003950002023-01-27 2:36PM EST395.001.470.000.000.00-5012.50%
INTU230203P003975002023-01-27 3:54PM EST397.501.960.000.000.00-3012.50%
INTU230203P004000002023-01-27 3:21PM EST400.001.900.000.000.00-36012.50%
INTU230203P004025002023-01-27 3:46PM EST402.502.550.000.000.00-3012.50%
INTU230203P004050002023-01-27 3:59PM EST405.003.410.000.000.00-3606.25%
INTU230203P004075002023-01-27 3:59PM EST407.503.900.000.000.00-2906.25%
INTU230203P004100002023-01-27 2:36PM EST410.003.670.000.000.00-1506.25%
INTU230203P004125002023-01-27 3:44PM EST412.504.500.000.000.00-1406.25%
INTU230203P004150002023-01-27 3:45PM EST415.005.330.000.000.00-2603.13%
INTU230203P004200002023-01-27 2:14PM EST420.007.000.000.000.00-1301.56%
INTU230203P004250002023-01-27 3:54PM EST425.0010.700.000.000.00-700.00%
INTU230203P004300002023-01-27 3:12PM EST430.0010.700.000.000.00-3000.00%
INTU230203P004350002023-01-27 3:38PM EST435.0014.500.000.000.00-500.00%
INTU230203P004400002023-01-27 12:00PM EST440.0022.750.000.000.00-100.00%
INTU230203P004450002023-01-19 11:51AM EST445.0065.000.000.000.00-100.00%
INTU230203P004500002023-01-27 12:57PM EST450.0028.300.000.000.00-100.00%