Italia markets open in 3 hours 54 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
637,10-7,42 (-1,15%)
Alla chiusura: 04:00PM EDT
636,50 -0,60 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240920C003000002024-03-01 2:07PM EDT300.00372.00353.00360.700.00-11170.24%
INTU240920C003700002023-12-27 11:16AM EDT370.00269.00281.00290.000.00--1128.23%
INTU240920C004000002024-02-02 4:43PM EDT400.00256.11275.00283.300.00-1515157.91%
INTU240920C004600002024-05-24 9:32AM EDT460.00170.60174.30183.700.00-1263.52%
INTU240920C004700002024-01-02 1:50PM EDT470.00159.48180.20188.100.00-4481.67%
INTU240920C004800002024-03-07 1:16PM EDT480.00192.50169.20174.700.00-1173.88%
INTU240920C004900002024-04-22 3:50PM EDT490.00138.20186.00194.700.00-13112.28%
INTU240920C005000002024-07-23 3:11PM EDT500.00145.18139.40147.60+3.73+2.64%21450.28%
INTU240920C005100002024-05-24 12:52PM EDT510.00111.02127.40134.700.00-1249.72%
INTU240920C005200002024-06-28 3:54PM EDT520.00145.43120.20128.500.00-1253.46%
INTU240920C005300002024-04-02 9:37AM EDT530.00120.300.000.000.00--20.00%
INTU240920C005400002024-07-23 10:55AM EDT540.00110.10101.70109.80+36.60+49.80%2348.66%
INTU240920C005500002024-07-23 10:32AM EDT550.00105.2595.2099.00+4.32+4.28%2644.01%
INTU240920C005600002024-07-19 11:41AM EDT560.0085.7586.6088.800.00-17040.30%
INTU240920C005700002024-06-25 9:40AM EDT570.0072.3078.4081.300.00-12240.24%
INTU240920C005800002024-07-10 9:54AM EDT580.0067.8469.9072.700.00-15638.40%
INTU240920C005900002024-07-02 1:45PM EDT590.0077.2061.9064.900.00-15637.27%
INTU240920C006000002024-07-18 11:53AM EDT600.0061.8454.7057.900.00-225436.71%
INTU240920C006100002024-07-18 3:52PM EDT610.0050.5047.9050.000.00-922634.81%
INTU240920C006200002024-07-22 3:53PM EDT620.0046.8140.4043.400.00-15823933.92%
INTU240920C006300002024-07-23 3:21PM EDT630.0038.2035.8037.80+0.80+2.14%1520333.61%
INTU240920C006400002024-07-23 12:30PM EDT640.0032.8031.0032.10-2.30-6.55%426932.76%
INTU240920C006500002024-07-23 3:36PM EDT650.0026.7026.3027.10-2.30-7.93%912132.14%
INTU240920C006600002024-07-23 3:21PM EDT660.0023.1022.0023.00-0.90-3.75%865431.94%
INTU240920C006700002024-07-23 3:29PM EDT670.0019.4016.7019.20+0.20+1.04%738931.58%
INTU240920C006800002024-07-23 11:23AM EDT680.0018.9014.5015.90-2.40-11.27%263231.28%
INTU240920C006900002024-07-22 3:39PM EDT690.0014.2012.2013.100.00-212331.07%
INTU240920C007000002024-07-23 3:26PM EDT700.0010.709.9010.70+0.30+2.88%335530.87%
INTU240920C007100002024-07-23 1:04PM EDT710.008.808.008.80-2.55-22.47%26830.87%
INTU240920C007200002024-07-16 3:26PM EDT720.0012.926.407.200.00-17330.88%
INTU240920C007300002024-07-23 2:34PM EDT730.005.904.905.90+0.57+10.69%212330.97%
INTU240920C007400002024-07-23 2:30PM EDT740.004.804.004.80+1.40+41.18%28131.03%
INTU240920C007600002024-07-16 3:41PM EDT760.006.002.553.100.00-26731.07%
INTU240920C007800002024-07-12 10:40AM EDT780.002.001.202.650.00-23333.19%
INTU240920C008000002024-07-18 12:32PM EDT800.001.600.601.600.00-13732.76%
INTU240920C008200002024-07-03 12:30PM EDT820.001.650.402.650.00-1239.25%
INTU240920C008400002024-06-21 12:37PM EDT840.000.620.002.550.00-1941.77%
INTU240920C008600002024-07-10 10:24AM EDT860.000.420.202.200.00-5943.23%
INTU240920C008800002024-06-12 1:23PM EDT880.000.560.151.850.00-11044.36%
INTU240920C009000002024-04-05 12:14PM EDT900.002.600.553.000.00-61151.22%
INTU240920C009200002024-05-29 2:46PM EDT920.000.550.202.000.00-151449.82%
INTU240920C009400002024-02-14 10:58AM EDT940.004.201.752.250.00-1252.12%
INTU240920C009600002024-04-17 9:30AM EDT960.001.000.452.100.00-3350.50%
INTU240920C009800002024-04-15 12:10PM EDT980.000.870.351.900.00-1251.58%
INTU240920C010000002024-07-18 2:22PM EDT1,000.000.240.054.000.00-71858.74%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240920P002800002024-07-12 9:45AM EDT280.000.100.050.20-0.10-50.00%1575.20%
INTU240920P002900002024-07-12 9:45AM EDT290.000.240.004.400.00-111105.32%
INTU240920P003100002024-06-24 1:16PM EDT310.000.200.054.400.00-11997.49%
INTU240920P003200002024-06-24 9:50AM EDT320.001.550.003.900.00-1691.50%
INTU240920P003300002024-04-15 10:20AM EDT330.001.000.051.650.00-1177.03%
INTU240920P003400002023-12-07 4:39PM EDT340.003.020.106.800.00-1193.82%
INTU240920P003500002023-12-04 12:44PM EDT350.003.912.004.400.00--288.72%
INTU240920P003600002024-05-30 1:00PM EDT360.001.000.054.000.00-1678.05%
INTU240920P003700002023-11-29 11:53AM EDT370.004.000.000.000.00--125.00%
INTU240920P003800002024-05-31 1:04PM EDT380.001.500.054.100.00-151871.89%
INTU240920P003900002024-07-17 3:33PM EDT390.000.350.200.600.00-7753.30%
INTU240920P004000002024-07-16 12:50PM EDT400.000.480.400.700.00-32753.05%
INTU240920P004100002024-07-03 12:32PM EDT410.000.650.254.300.00-3463.78%
INTU240920P004200002024-07-05 11:13AM EDT420.000.600.302.200.00-33654.57%
INTU240920P004300002024-05-30 2:59PM EDT430.002.900.252.050.00-11451.16%
INTU240920P004400002024-06-17 3:37PM EDT440.001.210.354.900.00-13056.64%
INTU240920P004500002024-07-23 2:24PM EDT450.001.460.501.75+0.61+71.76%14749.61%
INTU240920P004600002024-06-28 1:24PM EDT460.000.800.452.700.00-11951.25%
INTU240920P004700002024-06-24 3:36PM EDT470.001.500.502.900.00-11549.21%
INTU240920P004800002024-07-16 12:49PM EDT480.001.130.603.100.00-13347.13%
INTU240920P004900002024-07-10 3:47PM EDT490.001.750.753.400.00-13245.32%
INTU240920P005000002024-07-18 1:54PM EDT500.001.700.953.600.00-1057643.13%
INTU240920P005100002024-07-16 12:16PM EDT510.001.650.954.10+0.15+10.00%13041.72%
INTU240920P005200002024-07-08 12:30PM EDT520.001.812.254.500.00-219539.89%
INTU240920P005300002024-07-18 2:07PM EDT530.003.002.655.100.00-141538.39%
INTU240920P005400002024-07-23 2:41PM EDT540.003.503.303.90-0.60-14.63%426432.86%
INTU240920P005500002024-07-23 3:05PM EDT550.004.304.206.30-0.60-12.24%410534.89%
INTU240920P005600002024-07-23 3:03PM EDT560.005.405.206.50+0.35+6.93%514132.24%
INTU240920P005700002024-07-23 1:23PM EDT570.006.456.509.40-1.05-14.00%411533.65%
INTU240920P005800002024-07-19 2:05PM EDT580.009.208.409.500.00-115030.50%
INTU240920P005900002024-07-23 3:10PM EDT590.0011.2010.6011.90-1.20-9.68%413730.21%
INTU240920P006000002024-07-23 12:15PM EDT600.0012.4913.2014.30-0.61-4.66%416329.43%
INTU240920P006100002024-07-23 12:24PM EDT610.0015.3516.2017.40-0.55-3.46%430628.98%
INTU240920P006200002024-07-23 2:15PM EDT620.0018.9019.8022.60+1.06+5.94%419830.17%
INTU240920P006300002024-07-23 3:21PM EDT630.0023.1023.8025.10+0.65+2.90%410328.08%
INTU240920P006400002024-07-23 3:21PM EDT640.0027.6028.3029.50+1.66+6.40%730027.38%
INTU240920P006500002024-07-23 3:24PM EDT650.0033.1033.6034.80+2.00+6.43%1149627.03%
INTU240920P006600002024-07-19 1:33PM EDT660.0042.5039.2040.800.00-1834426.81%
INTU240920P006700002024-07-18 10:48AM EDT670.0037.4045.6050.200.00-17129.62%
INTU240920P006800002024-07-15 11:26AM EDT680.0041.3051.5057.100.00-84929.43%
INTU240920P006900002024-07-05 11:54AM EDT690.0037.8059.3064.900.00-4329.80%
INTU240920P007000002024-05-31 3:37PM EDT700.00133.5051.0058.100.00-200.00%
INTU240920P007100002024-06-05 2:06PM EDT710.00137.6049.6057.700.00-100.00%
INTU240920P007200002024-05-24 2:49PM EDT720.00111.2086.7092.000.00-1033.64%
INTU240920P007400002024-04-22 10:39AM EDT740.00136.3180.0082.500.00-110.00%