Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
591,90+25,20 (+4,45%)
In data: 02:23PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240614C005100002024-05-24 2:28PM EDT510.00101.0080.3086.900.00-11111.08%
INTU240614C005350002024-06-05 10:24AM EDT535.0033.0055.1062.200.00--182.91%
INTU240614C005400002024-06-07 2:54PM EDT540.0034.7551.7057.600.00-1187.54%
INTU240614C005450002024-06-05 10:24AM EDT545.0024.4045.1052.700.00-2373.93%
INTU240614C005500002024-06-07 2:54PM EDT550.0049.6540.2047.70+23.85+92.44%1768.38%
INTU240614C005550002024-06-10 3:54PM EDT555.0043.0035.2042.70+29.10+209.35%1362.28%
INTU240614C005600002024-06-11 11:36AM EDT560.0010.2030.1037.200.00-152153.39%
INTU240614C005625002024-06-11 11:57AM EDT562.508.3029.2034.900.00-3357.76%
INTU240614C005650002024-06-12 9:33AM EDT565.0028.1025.6032.30+20.60+274.67%59072.74%
INTU240614C005675002024-06-12 9:44AM EDT567.5028.0024.1029.80+22.90+449.02%59450.34%
INTU240614C005700002024-06-12 10:57AM EDT570.0025.9920.5026.40+21.99+549.75%1340159.60%
INTU240614C005725002024-06-11 3:50PM EDT572.5015.0019.2024.90+11.90+383.87%13661.54%
INTU240614C005750002024-06-12 1:17PM EDT575.0018.4817.2021.10+16.13+686.38%1037450.10%
INTU240614C005775002024-06-12 11:01AM EDT577.5019.0714.7017.40+16.93+791.12%23239.17%
INTU240614C005800002024-06-12 9:48AM EDT580.0020.0012.5016.70+18.41+1,157.86%2418145.30%
INTU240614C005825002024-06-11 1:46PM EDT582.5017.409.9013.30+16.60+2,075.00%21036.28%
INTU240614C005850002024-06-12 11:20AM EDT585.0011.596.7010.90+10.94+1,683.08%826132.46%
INTU240614C005875002024-06-12 1:37PM EDT587.507.708.109.60+6.35+470.37%194533.69%
INTU240614C005900002024-06-12 12:23PM EDT590.009.456.707.90+9.00+2,000.00%367532.32%
INTU240614C005925002024-06-12 1:14PM EDT592.505.954.006.20+5.64+1,819.36%254430.32%
INTU240614C005950002024-06-12 1:17PM EDT595.004.233.805.00+4.03+2,015.00%266029.96%
INTU240614C005975002024-06-12 10:56AM EDT597.503.712.353.60+3.42+1,179.31%121627.84%
INTU240614C006000002024-06-12 1:56PM EDT600.002.752.252.75+2.55+1,275.00%10010727.57%
INTU240614C006025002024-06-12 10:39AM EDT602.503.401.552.15+3.08+962.50%10011727.89%
INTU240614C006050002024-06-12 1:23PM EDT605.001.401.151.65+1.30+1,300.00%412428.11%
INTU240614C006075002024-06-12 1:19PM EDT607.500.980.801.60+0.48+96.00%48430.90%
INTU240614C006100002024-06-12 1:19PM EDT610.000.740.551.00+0.63+572.73%1084229.09%
INTU240614C006150002024-06-12 12:59PM EDT615.000.610.350.55+0.15+32.61%402829.47%
INTU240614C006200002024-06-12 1:32PM EDT620.000.200.250.50+0.03+17.65%581933.40%
INTU240614C006250002024-06-12 1:35PM EDT625.000.200.050.40-0.13-39.39%411336.13%
INTU240614C006300002024-06-12 10:32AM EDT630.000.450.050.35+0.35+350.00%22739.26%
INTU240614C006350002024-06-12 10:27AM EDT635.000.250.050.15-0.45-64.29%2437.60%
INTU240614C006400002024-06-12 1:01PM EDT640.000.130.050.15+0.06+85.71%103641.11%
INTU240614C006450002024-06-12 10:50AM EDT645.000.160.050.25-0.12-42.86%1748.15%
INTU240614C006500002024-06-11 3:47PM EDT650.000.130.050.400.00-22150.88%
INTU240614C006600002024-06-10 2:09PM EDT660.000.050.054.400.00-61390.75%
INTU240614C006650002024-06-11 1:00PM EDT665.000.100.054.300.00-343794.74%
INTU240614C006700002024-06-12 11:04AM EDT670.000.120.050.15+0.07+140.00%57657.81%
INTU240614C006800002024-06-04 1:32PM EDT680.000.500.054.300.00-211107.81%
INTU240614C006900002024-06-12 10:24AM EDT690.000.090.000.20+0.04+80.00%12015669.53%
INTU240614C007000002024-06-12 12:31PM EDT700.000.050.000.15-0.20-80.00%630572.85%
INTU240614C007100002024-06-04 1:20PM EDT710.000.050.000.500.00-626790.63%
INTU240614C007200002024-06-06 3:31PM EDT720.000.050.004.300.00-411139.38%
INTU240614C007300002024-06-03 3:11PM EDT730.000.100.004.300.00-27146.80%
INTU240614C007400002024-05-23 10:41AM EDT740.002.800.004.300.00--1154.05%
INTU240614C007500002024-06-03 3:42PM EDT750.000.050.004.300.00-2428161.13%
INTU240614C007600002024-06-06 12:34PM EDT760.000.010.000.250.00-511109.38%
INTU240614C007700002024-05-23 11:47AM EDT770.001.080.000.500.00--7124.22%
INTU240614C007800002024-05-30 1:57PM EDT780.000.050.004.300.00-44181.40%
INTU240614C008000002024-05-30 2:59PM EDT800.000.050.004.300.00-313194.19%
INTU240614C008300002024-05-28 11:32AM EDT830.000.080.000.250.00-1010142.58%
INTU240614C008500002024-05-28 11:32AM EDT850.000.050.000.400.00-59159.18%
INTU240614C008600002024-05-24 10:32AM EDT860.000.100.001.600.00-67195.61%
INTU240614C008700002024-05-24 9:55AM EDT870.000.110.000.150.00-44151.56%
INTU240614C009000002024-05-29 12:27PM EDT900.000.050.000.050.00-113148.44%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240614P003700002024-05-24 9:35AM EDT370.000.060.000.700.00-11225.39%
INTU240614P003900002024-05-29 12:47PM EDT390.000.050.000.750.00--30204.49%
INTU240614P004000002024-06-05 10:04AM EDT400.000.050.000.350.00-1236175.78%
INTU240614P004100002024-06-05 10:04AM EDT410.000.050.000.050.00-269135.94%
INTU240614P004200002024-06-05 2:09PM EDT420.000.050.001.000.00-45136178.91%
INTU240614P004300002024-06-07 9:37AM EDT430.000.050.000.050.00-1020119.53%
INTU240614P004400002024-06-10 9:37AM EDT440.000.050.000.050.00-5051111.72%
INTU240614P004600002024-06-11 9:36AM EDT460.000.070.000.400.00-110120.22%
INTU240614P005000002024-06-11 2:20PM EDT500.000.100.050.100.00-21074.61%
INTU240614P005100002024-06-12 2:06PM EDT510.000.050.051.20-0.30-46.15%41690.67%
INTU240614P005200002024-06-12 9:43AM EDT520.000.050.051.20-0.12-70.59%61280.71%
INTU240614P005250002024-06-12 10:17AM EDT525.000.050.051.30-0.54-91.53%2376.88%
INTU240614P005300002024-06-11 1:06PM EDT530.000.270.050.25-0.03-10.00%107256.06%
INTU240614P005350002024-06-11 10:53AM EDT535.000.120.051.35-0.23-65.71%124667.33%
INTU240614P005400002024-06-12 11:34AM EDT540.000.080.051.20-0.22-73.33%169860.89%
INTU240614P005450002024-06-12 11:34AM EDT545.000.110.051.00-0.26-70.27%2210554.00%
INTU240614P005500002024-06-12 12:33PM EDT550.000.120.050.80-0.68-85.00%3345653.71%
INTU240614P005550002024-06-12 12:33PM EDT555.000.080.050.80-1.22-93.85%3712348.49%
INTU240614P005600002024-06-12 1:22PM EDT560.000.140.050.70-2.31-94.29%9320741.85%
INTU240614P005625002024-06-12 12:27PM EDT562.500.150.051.15-2.80-94.92%54644.53%
INTU240614P005650002024-06-12 10:10AM EDT565.000.350.050.80-3.75-91.46%99137.82%
INTU240614P005675002024-06-12 10:52AM EDT567.500.070.050.95-5.73-98.79%54436.76%
INTU240614P005700002024-06-12 10:59AM EDT570.000.300.201.30-6.40-95.52%4822037.23%
INTU240614P005725002024-06-12 10:37AM EDT572.500.250.200.70-7.85-96.91%44628.50%
INTU240614P005750002024-06-12 1:35PM EDT575.000.680.400.65-7.82-92.00%216025.21%
INTU240614P005775002024-06-12 1:35PM EDT577.500.980.550.90-11.52-92.16%261824.71%
INTU240614P005800002024-06-12 12:33PM EDT580.000.670.801.25-13.08-95.13%393224.34%
INTU240614P005850002024-06-12 1:32PM EDT585.002.601.753.80-12.70-83.01%111631.45%
INTU240614P005900002024-06-12 1:51PM EDT590.003.302.304.00-20.10-85.90%402222.89%
INTU240614P005925002024-06-12 2:05PM EDT592.504.704.005.10-17.43-78.76%45122.39%
INTU240614P005950002024-06-12 12:40PM EDT595.005.505.306.20-23.21-80.84%422620.87%
INTU240614P006000002024-06-12 11:46AM EDT600.008.708.7010.70-23.23-72.75%85926.76%
INTU240614P006050002024-06-12 1:06PM EDT605.0011.0012.0015.30-23.30-67.93%46031.64%
INTU240614P006100002024-06-05 3:03PM EDT610.0013.0016.7019.70-23.35-64.24%1033.92%
INTU240614P006150002024-05-29 9:38AM EDT615.0017.3018.7024.80+2.95+20.56%2040.50%
INTU240614P006200002024-06-12 10:26AM EDT620.0022.2023.5030.40-22.50-50.34%1250.85%
INTU240614P006250002024-06-12 10:26AM EDT625.0027.0028.0034.90-24.91-47.99%1052.31%
INTU240614P006300002024-06-07 9:49AM EDT630.0059.7533.0039.700.00-3055.63%
INTU240614P006350002024-05-30 3:54PM EDT635.0068.3038.2045.500.00-50068.07%
INTU240614P006400002024-05-30 3:54PM EDT640.0071.4043.3050.500.00-60073.22%
INTU240614P006450002024-05-29 2:16PM EDT645.0047.8547.6055.000.00-3073.34%
INTU240614P006500002024-05-30 3:54PM EDT650.0083.4053.2059.700.00-50074.71%
INTU240614P006600002024-05-24 9:47AM EDT660.0047.7863.0069.500.00-1081.03%
INTU240614P006700002024-05-23 10:55AM EDT670.0020.5073.0080.000.00--095.95%
INTU240614P006800002024-05-24 9:31AM EDT680.0064.0083.0090.000.00-10104.42%
INTU240614P006900002024-05-21 10:25AM EDT690.0033.7093.20101.500.00--0129.83%