Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 86.91% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 71.85% |
| INTU241018C00480000 | 2024-06-04 10:27AM EDT | 480.00 | 105.10 | 183.60 | 191.00 | 0.00 | - | 1 | 0 | 86.32% |
| INTU241018C00490000 | 2024-05-23 10:55AM EDT | 490.00 | 191.50 | 149.00 | 156.00 | 0.00 | - | 1 | 1 | 54.70% |
| INTU241018C00500000 | 2024-07-09 12:02PM EDT | 500.00 | 160.50 | 139.00 | 145.10 | 0.00 | - | 10 | 22 | 50.35% |
| INTU241018C00510000 | 2024-07-08 2:09PM EDT | 510.00 | 154.78 | 128.90 | 136.00 | 0.00 | - | 1 | 1 | 48.70% |
| INTU241018C00530000 | 2024-07-24 12:50PM EDT | 530.00 | 103.85 | 111.80 | 118.00 | 0.00 | - | 1 | 5 | 45.39% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 540.00 | 101.60 | 144.60 | 151.50 | 0.00 | - | - | 1 | 84.55% |
| INTU241018C00550000 | 2024-07-24 12:50PM EDT | 550.00 | 86.85 | 96.40 | 101.00 | 0.00 | - | 1 | 4 | 42.79% |
| INTU241018C00560000 | 2024-06-12 9:55AM EDT | 560.00 | 65.50 | 92.90 | 96.20 | 0.00 | - | 1 | 6 | 45.15% |
| INTU241018C00570000 | 2024-06-20 10:17AM EDT | 570.00 | 67.15 | 81.00 | 88.20 | 0.00 | - | - | 5 | 43.79% |
| INTU241018C00580000 | 2024-06-18 9:38AM EDT | 580.00 | 55.00 | 93.10 | 98.90 | 0.00 | - | 1 | 6 | 56.97% |
| INTU241018C00590000 | 2024-06-28 12:40PM EDT | 590.00 | 87.00 | 64.00 | 69.90 | 0.00 | - | 18 | 25 | 38.44% |
| INTU241018C00600000 | 2024-07-09 1:18PM EDT | 600.00 | 70.95 | 58.90 | 61.00 | 0.00 | - | 6 | 109 | 35.84% |
| INTU241018C00610000 | 2024-07-09 12:40PM EDT | 610.00 | 65.00 | 52.80 | 57.00 | 0.00 | - | 1 | 59 | 37.32% |
| INTU241018C00620000 | 2024-07-10 11:48AM EDT | 620.00 | 41.70 | 46.80 | 50.00 | 0.00 | - | 4 | 53 | 35.88% |
| INTU241018C00630000 | 2024-07-25 12:09PM EDT | 630.00 | 42.00 | 41.60 | 43.50 | 0.00 | - | 2 | 70 | 34.61% |
| INTU241018C00640000 | 2024-07-26 3:06PM EDT | 640.00 | 36.50 | 36.30 | 38.30 | -2.20 | -5.68% | 1 | 36 | 34.12% |
| INTU241018C00650000 | 2024-07-26 1:47PM EDT | 650.00 | 34.70 | 32.00 | 33.60 | +2.30 | +7.10% | 4 | 78 | 33.74% |
| INTU241018C00660000 | 2024-07-26 11:07AM EDT | 660.00 | 29.60 | 27.60 | 29.40 | +0.80 | +2.78% | 1 | 157 | 33.46% |
| INTU241018C00670000 | 2024-07-26 10:40AM EDT | 670.00 | 24.00 | 23.60 | 27.20 | -1.00 | -4.00% | 1 | 41 | 34.57% |
| INTU241018C00680000 | 2024-07-24 3:35PM EDT | 680.00 | 17.40 | 20.10 | 23.30 | 0.00 | - | 4 | 105 | 33.96% |
| INTU241018C00690000 | 2024-07-25 11:55AM EDT | 690.00 | 17.30 | 15.80 | 18.90 | 0.00 | - | 10 | 87 | 32.56% |
| INTU241018C00700000 | 2024-07-24 1:54PM EDT | 700.00 | 12.50 | 14.30 | 16.20 | 0.00 | - | 27 | 150 | 32.37% |
| INTU241018C00710000 | 2024-07-26 3:18PM EDT | 710.00 | 13.15 | 12.40 | 15.50 | +2.65 | +25.24% | 3 | 140 | 33.91% |
| INTU241018C00720000 | 2024-07-26 10:47AM EDT | 720.00 | 11.10 | 9.90 | 14.00 | +0.20 | +1.83% | 1 | 106 | 34.48% |
| INTU241018C00730000 | 2024-07-25 1:30PM EDT | 730.00 | 9.94 | 8.60 | 9.50 | 0.00 | - | 1 | 56 | 31.41% |
| INTU241018C00740000 | 2024-07-26 10:47AM EDT | 740.00 | 7.50 | 7.00 | 8.20 | -0.89 | -10.61% | 1 | 61 | 31.59% |
| INTU241018C00750000 | 2024-07-25 3:57PM EDT | 750.00 | 5.94 | 5.70 | 6.90 | 0.00 | - | 129 | 283 | 31.53% |
| INTU241018C00760000 | 2024-07-26 10:57AM EDT | 760.00 | 5.40 | 4.50 | 6.00 | -0.10 | -1.82% | 1 | 44 | 31.82% |
| INTU241018C00770000 | 2024-06-14 12:12PM EDT | 770.00 | 2.20 | 4.40 | 5.90 | 0.00 | - | 1 | 10 | 33.20% |
| INTU241018C00780000 | 2024-07-24 12:30PM EDT | 780.00 | 2.90 | 2.35 | 6.20 | 0.00 | - | 4 | 16 | 35.19% |
| INTU241018C00800000 | 2024-07-18 2:10PM EDT | 800.00 | 2.60 | 1.15 | 5.50 | 0.00 | - | 5 | 10 | 36.92% |
| INTU241018C00820000 | 2024-05-17 11:31AM EDT | 820.00 | 8.30 | 0.35 | 2.90 | 0.00 | - | 1 | 1 | 34.17% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.25 | 1.15 | 0.00 | - | 1 | 3 | 30.77% |
| INTU241018C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 1.95 | 0.30 | 2.80 | 0.00 | - | 6 | 70 | 38.60% |
| INTU241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 4.50 | 0.15 | 2.40 | 0.00 | - | 10 | 12 | 39.61% |
| INTU241018C00900000 | 2024-05-21 11:06AM EDT | 900.00 | 3.30 | 0.10 | 2.25 | 0.00 | - | 2 | 3 | 41.22% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.00 | 2.50 | 0.00 | - | - | 3 | 44.07% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 49.91% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 48.13% |
| INTU241018C00980000 | 2024-07-17 2:14PM EDT | 980.00 | 0.34 | 0.05 | 4.00 | 0.00 | - | 1 | 6 | 54.42% |
| INTU241018C01000000 | 2024-06-28 1:31PM EDT | 1,000.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 56.32% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-05-14 10:06AM EDT | 330.00 | 1.09 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 63.23% |
| INTU241018P00360000 | 2024-06-18 2:04PM EDT | 360.00 | 0.62 | 0.15 | 5.40 | 0.00 | - | 1 | 3 | 68.81% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 60.35% |
| INTU241018P00400000 | 2024-07-10 11:24AM EDT | 400.00 | 0.77 | 0.35 | 2.90 | 0.00 | - | 3 | 22 | 52.14% |
| INTU241018P00410000 | 2024-07-19 11:41AM EDT | 410.00 | 1.43 | 0.05 | 3.30 | 0.00 | - | 1 | 6 | 57.04% |
| INTU241018P00420000 | 2024-05-28 11:43AM EDT | 420.00 | 2.00 | 0.15 | 2.40 | 0.00 | - | 10 | 11 | 50.94% |
| INTU241018P00430000 | 2024-07-16 12:16PM EDT | 430.00 | 1.05 | 0.50 | 3.40 | 0.00 | - | 1 | 7 | 52.12% |
| INTU241018P00440000 | 2024-07-22 2:37PM EDT | 440.00 | 1.10 | 0.60 | 3.60 | 0.00 | - | 1 | 12 | 50.20% |
| INTU241018P00450000 | 2024-07-25 10:57AM EDT | 450.00 | 1.59 | 0.65 | 3.80 | 0.00 | - | 4 | 20 | 48.25% |
| INTU241018P00460000 | 2024-07-12 12:33PM EDT | 460.00 | 1.74 | 0.75 | 4.10 | 0.00 | - | 1 | 1 | 46.56% |
| INTU241018P00470000 | 2024-07-11 11:23AM EDT | 470.00 | 1.75 | 0.90 | 4.40 | 0.00 | - | 5 | 16 | 44.81% |
| INTU241018P00480000 | 2024-07-17 11:52AM EDT | 480.00 | 2.30 | 1.05 | 4.80 | 0.00 | - | 1 | 18 | 43.25% |
| INTU241018P00490000 | 2024-07-24 10:17AM EDT | 490.00 | 2.50 | 1.25 | 5.60 | 0.00 | - | 2 | 22 | 42.46% |
| INTU241018P00500000 | 2024-07-24 9:30AM EDT | 500.00 | 3.00 | 1.35 | 6.20 | 0.00 | - | 3 | 77 | 41.07% |
| INTU241018P00510000 | 2024-07-22 11:57AM EDT | 510.00 | 3.10 | 1.75 | 6.50 | 0.00 | - | 1 | 77 | 39.04% |
| INTU241018P00520000 | 2024-07-02 12:26PM EDT | 520.00 | 2.90 | 2.05 | 7.40 | 0.00 | - | 34 | 47 | 37.97% |
| INTU241018P00530000 | 2024-07-18 3:41PM EDT | 530.00 | 4.87 | 2.45 | 9.20 | 0.00 | - | 1 | 374 | 38.06% |
| INTU241018P00540000 | 2024-07-19 3:58PM EDT | 540.00 | 6.20 | 6.00 | 7.80 | 0.00 | - | 1 | 400 | 33.31% |
| INTU241018P00550000 | 2024-07-26 11:17AM EDT | 550.00 | 8.20 | 7.50 | 9.00 | -2.20 | -21.15% | 4 | 969 | 32.32% |
| INTU241018P00560000 | 2024-07-25 12:32PM EDT | 560.00 | 9.10 | 9.30 | 10.70 | 0.00 | - | 2 | 54 | 31.72% |
| INTU241018P00570000 | 2024-07-26 10:47AM EDT | 570.00 | 11.60 | 11.50 | 12.80 | +0.50 | +4.50% | 1 | 54 | 31.27% |
| INTU241018P00580000 | 2024-07-26 10:56AM EDT | 580.00 | 14.80 | 14.00 | 15.10 | +0.30 | +2.07% | 3 | 111 | 30.71% |
| INTU241018P00590000 | 2024-07-25 10:36AM EDT | 590.00 | 20.10 | 14.30 | 17.70 | 0.00 | - | 2 | 85 | 30.12% |
| INTU241018P00600000 | 2024-07-26 10:51AM EDT | 600.00 | 21.10 | 19.80 | 21.10 | -1.49 | -6.60% | 1 | 314 | 29.95% |
| INTU241018P00610000 | 2024-07-26 10:30AM EDT | 610.00 | 24.60 | 23.40 | 26.50 | -3.30 | -11.83% | 16 | 135 | 31.15% |
| INTU241018P00620000 | 2024-07-25 3:48PM EDT | 620.00 | 28.70 | 24.20 | 31.30 | -1.30 | -4.33% | 1 | 89 | 31.39% |
| INTU241018P00630000 | 2024-07-25 11:17AM EDT | 630.00 | 33.75 | 31.40 | 33.30 | 0.00 | - | 3 | 88 | 28.94% |
| INTU241018P00640000 | 2024-07-26 3:08PM EDT | 640.00 | 37.40 | 36.30 | 38.50 | +2.70 | +7.78% | 4 | 136 | 28.82% |
| INTU241018P00650000 | 2024-07-25 1:59PM EDT | 650.00 | 41.50 | 41.60 | 43.50 | 0.00 | - | 2 | 63 | 28.16% |
| INTU241018P00660000 | 2024-07-24 10:09AM EDT | 660.00 | 48.10 | 47.40 | 49.60 | 0.00 | - | 1 | 46 | 28.04% |
| INTU241018P00670000 | 2024-07-25 12:22PM EDT | 670.00 | 51.30 | 50.70 | 55.80 | 0.00 | - | 2 | 59 | 27.64% |
| INTU241018P00680000 | 2024-07-09 2:29PM EDT | 680.00 | 48.30 | 57.90 | 65.30 | 0.00 | - | 1 | 2 | 29.85% |
| INTU241018P00690000 | 2024-05-23 2:42PM EDT | 690.00 | 55.70 | 65.30 | 68.40 | 0.00 | - | 16 | 3 | 25.74% |
| INTU241018P00700000 | 2024-07-10 3:15PM EDT | 700.00 | 75.84 | 72.10 | 77.30 | 0.00 | - | 2 | 3 | 26.79% |
| INTU241018P00710000 | 2024-05-23 2:06PM EDT | 710.00 | 68.60 | 79.70 | 86.20 | 0.00 | - | 6 | 0 | 27.65% |
| INTU241018P00750000 | 2024-07-25 12:37PM EDT | 750.00 | 111.63 | 117.00 | 121.30 | 0.00 | - | 1 | 0 | 28.13% |
© 2024 Yahoo. Tutti i diritti riservati.