Italia Markets close in 5 hrs 27 mins

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
632,15+16,07 (+2,61%)
Alla chiusura: 04:00PM EDT
631,65 -0,50 (-0,08%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628C005300002024-06-12 11:45AM EDT530.0066.830.000.000.00-700.00%
INTU240628C005400002024-05-28 12:37PM EDT540.0063.430.000.000.00-200.00%
INTU240628C005450002024-06-13 10:23AM EDT545.0055.800.000.000.00-100.00%
INTU240628C005500002024-05-31 2:40PM EDT550.0023.100.000.000.00-600.00%
INTU240628C005550002024-06-21 3:35PM EDT555.0072.890.000.000.00-100.00%
INTU240628C005600002024-06-13 3:28PM EDT560.0036.500.000.000.00-200.00%
INTU240628C005650002024-06-14 9:43AM EDT565.0033.930.000.000.00-100.00%
INTU240628C005700002024-06-21 10:59AM EDT570.0054.750.000.000.00-200.00%
INTU240628C005725002024-06-12 2:16PM EDT572.5025.160.000.000.00--00.00%
INTU240628C005750002024-06-21 3:30PM EDT575.0053.530.000.000.00-100.00%
INTU240628C005775002024-06-11 3:52PM EDT577.506.900.000.000.00--00.00%
INTU240628C005800002024-06-21 3:08PM EDT580.0047.590.000.000.00-300.00%
INTU240628C005825002024-06-12 11:01AM EDT582.5019.820.000.000.00--00.00%
INTU240628C005850002024-06-18 9:43AM EDT585.0022.390.000.000.00-200.00%
INTU240628C005875002024-06-17 10:52AM EDT587.5014.200.000.000.00-100.00%
INTU240628C005900002024-06-21 3:19PM EDT590.0038.180.000.000.00-2500.00%
INTU240628C005925002024-06-21 2:42PM EDT592.5035.660.000.000.00-100.00%
INTU240628C005950002024-06-21 2:42PM EDT595.0033.260.000.000.00-1100.00%
INTU240628C005975002024-06-21 3:46PM EDT597.5032.100.000.000.00-300.00%
INTU240628C006000002024-06-21 3:51PM EDT600.0030.780.000.000.00-500.00%
INTU240628C006025002024-06-21 11:16AM EDT602.5025.120.000.000.00-600.00%
INTU240628C006050002024-06-21 3:30PM EDT605.0024.300.000.000.00-200.00%
INTU240628C006075002024-06-21 11:13AM EDT607.5017.400.000.000.00-100.00%
INTU240628C006100002024-06-21 1:18PM EDT610.0018.170.000.000.00-3400.00%
INTU240628C006150002024-06-21 3:50PM EDT615.0016.500.000.000.00-1300.00%
INTU240628C006200002024-06-21 3:17PM EDT620.0012.000.000.000.00-2700.00%
INTU240628C006250002024-06-21 3:57PM EDT625.0012.100.000.000.00-14300.00%
INTU240628C006300002024-06-21 3:58PM EDT630.008.790.000.000.00-5600.00%
INTU240628C006350002024-06-21 3:58PM EDT635.006.000.000.000.00-9700.78%
INTU240628C006400002024-06-21 3:59PM EDT640.004.400.000.000.00-4403.13%
INTU240628C006450002024-06-21 3:55PM EDT645.002.750.000.000.00-3203.13%
INTU240628C006500002024-06-21 3:55PM EDT650.002.100.000.000.00-10106.25%
INTU240628C006550002024-06-21 3:50PM EDT655.000.850.000.000.00-2006.25%
INTU240628C006600002024-06-21 3:59PM EDT660.000.900.000.000.00-16206.25%
INTU240628C006650002024-06-21 3:53PM EDT665.000.410.000.000.00-2012.50%
INTU240628C006700002024-06-06 1:06PM EDT670.000.350.000.000.00-2012.50%
INTU240628C006800002024-06-03 10:00AM EDT680.000.260.000.000.00-1012.50%
INTU240628C006900002024-06-21 10:22AM EDT690.000.140.000.000.00-2012.50%
INTU240628C007000002024-05-24 10:41AM EDT700.001.670.000.750.00-5751.51%
INTU240628C007100002024-05-29 11:57AM EDT710.001.260.000.000.00-1025.00%
INTU240628C007300002024-06-17 2:42PM EDT730.001.350.000.000.00-3025.00%
INTU240628C007400002024-06-21 10:21AM EDT740.000.150.000.000.00-1025.00%
INTU240628C007500002024-06-21 10:46AM EDT750.000.050.000.000.00-2025.00%
INTU240628C007600002024-06-21 1:03PM EDT760.000.100.000.000.00-1025.00%
INTU240628C007700002024-06-21 12:02PM EDT770.000.050.000.000.00-11025.00%
INTU240628C007800002024-06-21 12:13PM EDT780.000.050.000.000.00-16025.00%
INTU240628C008500002024-05-28 12:38PM EDT850.000.140.000.000.00-3050.00%
INTU240628C008600002024-05-10 9:55AM EDT860.000.750.000.900.00--11117.73%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628P003800002024-06-13 11:40AM EDT380.000.050.000.000.00-20050.00%
INTU240628P003900002024-06-13 3:42PM EDT390.000.050.000.000.00-75050.00%
INTU240628P004000002024-06-13 3:48PM EDT400.000.050.000.000.00-20050.00%
INTU240628P004100002024-06-18 9:45AM EDT410.000.050.000.000.00--050.00%
INTU240628P004200002024-06-18 9:43AM EDT420.000.050.000.000.00--050.00%
INTU240628P004400002024-06-20 9:54AM EDT440.000.050.000.000.00--050.00%
INTU240628P004800002024-06-12 9:38AM EDT480.000.540.000.000.00-9050.00%
INTU240628P004900002024-06-05 2:32PM EDT490.000.400.000.000.00--050.00%
INTU240628P004950002024-06-21 1:12PM EDT495.000.050.000.000.00-2050.00%
INTU240628P005000002024-06-05 11:59AM EDT500.000.800.000.000.00-20050.00%
INTU240628P005150002024-06-10 3:20PM EDT515.000.700.000.000.00--025.00%
INTU240628P005200002024-06-21 2:05PM EDT520.000.190.000.000.00-1025.00%
INTU240628P005300002024-06-21 12:30PM EDT530.000.120.000.000.00-2025.00%
INTU240628P005400002024-06-20 10:18AM EDT540.000.530.000.000.00-1025.00%
INTU240628P005500002024-06-21 9:36AM EDT550.000.050.000.000.00-1025.00%
INTU240628P005600002024-06-21 9:30AM EDT560.000.730.000.000.00-5025.00%
INTU240628P005625002024-06-21 2:02PM EDT562.500.180.000.000.00-1025.00%
INTU240628P005650002024-06-21 12:04PM EDT565.000.230.000.000.00-13025.00%
INTU240628P005675002024-06-21 3:50PM EDT567.500.190.000.000.00-14025.00%
INTU240628P005700002024-06-21 3:50PM EDT570.000.150.000.000.00-1025.00%
INTU240628P005725002024-06-20 10:10AM EDT572.500.600.000.000.00-1012.50%
INTU240628P005750002024-06-20 11:41AM EDT575.000.550.000.000.00-4012.50%
INTU240628P005775002024-06-20 2:50PM EDT577.500.510.000.000.00-3012.50%
INTU240628P005800002024-06-21 3:47PM EDT580.000.350.000.000.00-8012.50%
INTU240628P005825002024-06-20 9:30AM EDT582.501.060.000.000.00-2012.50%
INTU240628P005850002024-06-21 10:28AM EDT585.000.500.000.000.00-1012.50%
INTU240628P005875002024-06-18 11:42AM EDT587.502.650.000.000.00-6012.50%
INTU240628P005900002024-06-21 3:47PM EDT590.000.330.000.000.00-13012.50%
INTU240628P005925002024-06-21 1:01PM EDT592.500.550.000.000.00-1012.50%
INTU240628P005950002024-06-21 3:47PM EDT595.000.450.000.000.00-7012.50%
INTU240628P005975002024-06-21 11:36AM EDT597.500.960.000.000.00-3012.50%
INTU240628P006000002024-06-21 3:12PM EDT600.000.750.000.000.00-38012.50%
INTU240628P006025002024-06-18 11:07AM EDT602.507.800.000.000.00--06.25%
INTU240628P006050002024-06-21 2:42PM EDT605.001.150.000.000.00-1606.25%
INTU240628P006075002024-06-21 1:27PM EDT607.501.550.000.000.00-306.25%
INTU240628P006100002024-06-21 3:53PM EDT610.001.150.000.000.00-3506.25%
INTU240628P006150002024-06-21 3:56PM EDT615.001.500.000.000.00-2006.25%
INTU240628P006200002024-06-21 3:57PM EDT620.002.500.000.000.00-2603.13%
INTU240628P006250002024-06-21 3:58PM EDT625.004.200.000.000.00-6703.13%
INTU240628P006300002024-06-21 3:59PM EDT630.006.130.000.000.00-2000.78%
INTU240628P006350002024-06-21 3:59PM EDT635.008.330.000.000.00-400.00%
INTU240628P006400002024-06-21 3:59PM EDT640.0012.000.000.000.00-1100.00%
INTU240628P006450002024-06-21 3:58PM EDT645.0015.100.000.000.00-1200.00%
INTU240628P006500002024-05-30 1:23PM EDT650.0082.900.000.000.00-100.00%
INTU240628P006600002024-06-04 12:50PM EDT660.0087.700.000.000.00-100.00%
INTU240628P006900002024-06-21 11:02AM EDT690.0063.100.000.000.00-100.00%