Italia markets closed

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'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU241018C004000002024-03-07 11:01AM EDT400.00265.60244.20250.800.00--175.09%
INTU241018C004700002024-03-08 2:50PM EDT470.00195.90180.60186.000.00-1161.83%
INTU241018C004800002024-06-04 10:27AM EDT480.00105.10158.50165.400.00-1849.32%
INTU241018C004900002024-05-23 10:55AM EDT490.00191.50149.00156.000.00-1147.47%
INTU241018C005000002024-05-30 2:03PM EDT500.0088.65139.40146.000.00-81144.87%
INTU241018C005100002024-06-05 9:32AM EDT510.0081.15130.80136.500.00--142.88%
INTU241018C005300002024-05-31 11:10AM EDT530.0060.70112.70116.700.00-1437.96%
INTU241018C005400002024-04-22 3:50PM EDT540.00101.600.000.000.00--00.00%
INTU241018C005500002024-05-30 1:01PM EDT550.0053.3097.30102.200.00-1138.11%
INTU241018C005600002024-06-12 9:55AM EDT560.0065.5089.4093.200.00-1636.26%
INTU241018C005800002024-06-18 9:38AM EDT580.0055.0071.9075.700.00-1632.71%
INTU241018C005900002024-06-12 10:29AM EDT590.0044.6065.8071.200.00-22734.08%
INTU241018C006000002024-06-21 10:23AM EDT600.0053.1058.7064.30+2.52+4.98%15033.30%
INTU241018C006100002024-06-21 3:19PM EDT610.0051.4053.4055.00+6.40+14.22%56030.57%
INTU241018C006200002024-06-17 3:52PM EDT620.0032.4247.8049.500.00-95230.42%
INTU241018C006300002024-06-21 11:54AM EDT630.0038.6242.3043.60+4.43+12.96%16929.73%
INTU241018C006400002024-06-20 3:15PM EDT640.0029.6037.0038.500.00-413229.35%
INTU241018C006500002024-06-20 3:42PM EDT650.0025.6532.5033.500.00-75428.79%
INTU241018C006600002024-06-21 3:06PM EDT660.0026.3528.3030.00+8.95+51.44%1013329.02%
INTU241018C006700002024-06-20 12:53PM EDT670.0019.0024.4028.100.00-12030.16%
INTU241018C006800002024-06-21 2:54PM EDT680.0019.3020.9024.50+3.20+19.88%53229.87%
INTU241018C006900002024-06-13 1:28PM EDT690.008.4017.9021.500.00-74629.78%
INTU241018C007000002024-06-21 12:15PM EDT700.0013.8015.1015.90+1.60+13.11%15727.35%
INTU241018C007100002024-05-31 1:58PM EDT710.004.3012.9013.700.00-84427.33%
INTU241018C007200002024-06-21 11:57AM EDT720.009.8010.9011.70+1.32+15.57%32527.26%
INTU241018C007300002024-06-17 9:30AM EDT730.006.809.009.800.00-15627.04%
INTU241018C007400002024-05-30 12:38PM EDT740.002.957.309.500.00-2628.27%
INTU241018C007500002024-06-04 10:37AM EDT750.002.356.108.900.00-22129.11%
INTU241018C007600002024-06-13 10:09AM EDT760.002.275.006.500.00-14227.69%
INTU241018C007700002024-06-14 12:12PM EDT770.002.204.105.200.00-11027.25%
INTU241018C007800002024-06-04 10:19AM EDT780.001.503.304.500.00-21527.44%
INTU241018C008000002024-05-24 11:42AM EDT800.002.562.253.200.00-1727.48%
INTU241018C008200002024-05-17 11:31AM EDT820.008.300.352.900.00-1129.00%
INTU241018C008400002024-05-01 12:00PM EDT840.004.200.251.150.00-1326.11%
INTU241018C008600002024-05-24 9:30AM EDT860.001.950.302.800.00-67032.74%
INTU241018C008800002024-05-21 10:51AM EDT880.004.500.152.400.00-101233.59%
INTU241018C009000002024-05-21 11:06AM EDT900.003.300.102.250.00-2334.94%
INTU241018C009200002024-04-01 2:20PM EDT920.003.401.002.500.00--337.35%
INTU241018C009400002024-02-23 4:07PM EDT940.005.322.503.800.00-1142.28%
INTU241018C009600002024-03-05 2:04PM EDT960.002.671.402.550.00-2140.77%
INTU241018C009800002024-04-15 9:30AM EDT980.002.750.000.000.00-1512.50%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU241018P003300002024-05-14 10:06AM EDT330.001.090.051.500.00-2753.22%
INTU241018P003600002024-06-18 2:04PM EDT360.000.620.054.400.00-1355.55%
INTU241018P003900002024-03-08 10:30AM EDT390.003.102.053.500.00-1150.77%
INTU241018P004000002024-06-18 3:01PM EDT400.001.150.353.000.00-31949.27%
INTU241018P004100002024-05-31 9:46AM EDT410.002.930.403.300.00-1647.97%
INTU241018P004200002024-05-28 11:43AM EDT420.002.000.452.200.00-101142.10%
INTU241018P004300002024-05-09 9:55AM EDT430.002.910.802.750.00-6641.88%
INTU241018P004400002024-05-24 9:30AM EDT440.003.100.553.700.00-11142.45%
INTU241018P004500002024-06-17 1:40PM EDT450.002.150.703.500.00-61939.79%
INTU241018P004600002024-06-05 2:46PM EDT460.004.520.802.950.00--136.27%
INTU241018P004700002024-06-12 11:18AM EDT470.003.150.953.100.00-21034.64%
INTU241018P004800002024-06-21 3:55PM EDT480.002.151.103.30-5.45-71.71%2933.12%
INTU241018P004900002024-06-21 3:54PM EDT490.002.502.452.80-5.10-67.11%61429.96%
INTU241018P005000002024-06-18 3:40PM EDT500.004.602.603.200.00-217528.94%
INTU241018P005100002024-06-14 3:14PM EDT510.006.802.704.000.00-927728.57%
INTU241018P005200002024-06-18 11:51AM EDT520.007.004.204.600.00-31827.61%
INTU241018P005300002024-06-20 3:48PM EDT530.005.605.205.60-1.49-21.02%16227.11%
INTU241018P005400002024-06-17 3:20PM EDT540.006.906.307.60-3.85-35.81%113627.65%
INTU241018P005500002024-06-20 3:48PM EDT550.008.407.6010.50-1.72-17.00%15828.70%
INTU241018P005600002024-06-13 2:10PM EDT560.0017.906.509.900.00-104525.70%
INTU241018P005700002024-06-21 10:44AM EDT570.0012.3010.9012.20-5.30-30.11%35125.57%
INTU241018P005800002024-06-21 3:19PM EDT580.0014.9013.1016.00-9.70-39.43%110426.43%
INTU241018P005900002024-06-21 3:19PM EDT590.0017.7013.2017.20-5.20-22.71%15224.73%
INTU241018P006000002024-06-21 12:21PM EDT600.0021.5016.1020.30-8.80-29.04%24724.35%
INTU241018P006100002024-06-21 10:41AM EDT610.0026.9520.3023.70-12.25-31.25%39323.89%
INTU241018P006200002024-06-20 10:21AM EDT620.0035.0026.6027.600.00-156723.49%
INTU241018P006300002024-06-14 10:35AM EDT630.0048.7030.9032.000.00-25223.12%
INTU241018P006400002024-06-21 3:46PM EDT640.0037.1035.2036.80-7.40-16.63%1714322.71%
INTU241018P006500002024-06-20 1:30PM EDT650.0050.1041.0042.000.00-85322.23%
INTU241018P006600002024-06-03 11:21AM EDT660.0095.0344.5047.900.00-14221.91%
INTU241018P006700002024-06-06 11:59AM EDT670.00100.8050.4055.100.00-24922.21%
INTU241018P006800002024-05-20 9:48AM EDT680.0049.5074.1080.800.00-2436.04%
INTU241018P006900002024-05-23 2:42PM EDT690.0055.7065.3068.400.00-16320.94%
INTU241018P007000002024-05-21 12:33PM EDT700.0059.0084.2091.300.00-8033.35%
INTU241018P007100002024-05-23 2:06PM EDT710.0068.6079.7086.200.00-6022.39%