Italia markets open in 5 hours 35 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.978,97 -180,19 (-0,50%) EUR/USD
1,1027 +0,0004 (+0,03%) Bitcoin EUR
52.122,29 +520,34 (+1,01%) XRP EUR
0,49 +0,00 (+0,73%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219C00300000 | 2024-08-16 3:16PM EDT | 300.00 | 371.00 | 343.20 | 352.00 | 0.00 | - | 1 | 6 | 54.31% |
| INTU251219C00460000 | 2024-06-21 3:05PM EDT | 460.00 | 214.00 | 216.00 | 225.00 | 0.00 | - | 1 | 1 | 49.14% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 490.00 | 184.50 | 234.10 | 242.10 | 0.00 | - | 3 | 4 | 63.26% |
| INTU251219C00500000 | 2024-08-23 11:36AM EDT | 500.00 | 172.00 | 177.00 | 183.90 | 0.00 | - | 2 | 13 | 41.16% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 510.00 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 50.49% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 520.00 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 12.76% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 530.00 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 51.53% |
| INTU251219C00540000 | 2024-06-20 3:42PM EDT | 540.00 | 151.40 | 158.00 | 168.00 | 0.00 | - | 3 | 15 | 44.12% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 550.00 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 43.40% |
| INTU251219C00560000 | 2024-06-25 9:33AM EDT | 560.00 | 148.80 | 138.00 | 145.00 | 0.00 | - | 1 | 8 | 39.08% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 570.00 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 55.99% |
| INTU251219C00580000 | 2024-06-28 1:01PM EDT | 580.00 | 156.20 | 132.00 | 138.00 | 0.00 | - | 4 | 23 | 40.29% |
| INTU251219C00590000 | 2024-08-27 11:59AM EDT | 590.00 | 115.60 | 118.90 | 125.60 | 0.00 | - | 2 | 6 | 37.42% |
| INTU251219C00600000 | 2024-08-27 11:59AM EDT | 600.00 | 110.20 | 113.20 | 120.10 | 0.00 | - | 2 | 2 | 37.14% |
| INTU251219C00610000 | 2024-08-29 10:00AM EDT | 610.00 | 111.00 | 108.20 | 114.50 | 0.00 | - | 1 | 14 | 36.78% |
| INTU251219C00620000 | 2024-08-27 11:56AM EDT | 620.00 | 99.32 | 102.70 | 109.20 | 0.00 | - | 22 | 84 | 36.47% |
| INTU251219C00630000 | 2024-08-28 10:24AM EDT | 630.00 | 97.00 | 98.00 | 103.10 | 0.00 | - | 1 | 114 | 35.83% |
| INTU251219C00640000 | 2024-09-04 3:50PM EDT | 640.00 | 89.11 | 92.80 | 99.30 | 0.00 | - | 1 | 241 | 35.97% |
| INTU251219C00650000 | 2024-09-10 9:47AM EDT | 650.00 | 91.00 | 88.30 | 94.40 | +4.00 | +4.60% | 11 | 216 | 35.66% |
| INTU251219C00660000 | 2024-08-23 9:34AM EDT | 660.00 | 86.57 | 83.50 | 89.70 | 0.00 | - | 10 | 12 | 35.37% |
| INTU251219C00670000 | 2024-08-23 9:31AM EDT | 670.00 | 96.28 | 79.10 | 85.30 | 0.00 | - | 10 | 13 | 35.14% |
| INTU251219C00680000 | 2024-08-22 2:00PM EDT | 680.00 | 103.03 | 74.80 | 80.90 | 0.00 | - | 60 | 111 | 34.86% |
| INTU251219C00690000 | 2024-09-03 3:37PM EDT | 690.00 | 71.13 | 70.60 | 76.80 | 0.00 | - | 1 | 111 | 34.64% |
| INTU251219C00700000 | 2024-08-23 9:37AM EDT | 700.00 | 70.99 | 66.90 | 72.40 | 0.00 | - | 41 | 73 | 34.26% |
| INTU251219C00710000 | 2024-08-23 9:31AM EDT | 710.00 | 78.00 | 63.30 | 68.70 | 0.00 | - | 5 | 17 | 34.08% |
| INTU251219C00720000 | 2024-08-23 11:00AM EDT | 720.00 | 57.50 | 59.70 | 64.70 | 0.00 | - | 3 | 23 | 33.75% |
| INTU251219C00730000 | 2024-07-29 2:56PM EDT | 730.00 | 67.80 | 49.90 | 54.40 | 0.00 | - | 1 | 0 | 31.11% |
| INTU251219C00740000 | 2024-08-06 10:52AM EDT | 740.00 | 59.80 | 47.90 | 53.20 | 0.00 | - | 2 | 3 | 31.68% |
| INTU251219C00750000 | 2024-08-28 11:24AM EDT | 750.00 | 46.90 | 49.60 | 55.40 | 0.00 | - | 1 | 8 | 33.44% |
| INTU251219C00760000 | 2024-08-22 9:42AM EDT | 760.00 | 73.90 | 46.70 | 52.40 | 0.00 | - | 1 | 4 | 33.28% |
| INTU251219C00770000 | 2024-08-16 1:23PM EDT | 770.00 | 62.10 | 43.80 | 49.60 | 0.00 | - | 1 | 6 | 33.15% |
| INTU251219C00780000 | 2024-09-04 11:43AM EDT | 780.00 | 40.20 | 41.20 | 46.30 | 0.00 | - | 1 | 33 | 32.79% |
| INTU251219C00800000 | 2024-08-23 3:46PM EDT | 800.00 | 37.10 | 36.50 | 41.40 | 0.00 | - | 1 | 16 | 32.58% |
| INTU251219C00820000 | 2024-08-26 3:59PM EDT | 820.00 | 31.09 | 32.10 | 37.00 | 0.00 | - | 1 | 82 | 32.40% |
| INTU251219C00840000 | 2024-07-15 10:17AM EDT | 840.00 | 40.60 | 35.70 | 40.30 | 0.00 | - | 1 | 4 | 35.20% |
| INTU251219C00860000 | 2024-09-03 12:24PM EDT | 860.00 | 26.60 | 24.70 | 29.80 | 0.00 | - | 1 | 5 | 32.23% |
| INTU251219C00880000 | 2024-08-22 11:36AM EDT | 880.00 | 37.50 | 21.50 | 26.60 | 0.00 | - | 1 | 9 | 32.10% |
| INTU251219C00900000 | 2024-08-21 11:19AM EDT | 900.00 | 32.80 | 18.80 | 23.80 | 0.00 | - | 1 | 2 | 32.03% |
| INTU251219C00920000 | 2024-09-06 3:01PM EDT | 920.00 | 14.30 | 16.50 | 21.00 | 0.00 | - | 5 | 5 | 31.81% |
| INTU251219C00960000 | 2024-08-21 11:08AM EDT | 960.00 | 23.00 | 12.30 | 16.60 | 0.00 | - | 1 | 8 | 31.60% |
| INTU251219C00980000 | 2024-08-21 10:58AM EDT | 980.00 | 20.20 | 10.70 | 15.30 | 0.00 | - | 1 | 2 | 31.84% |
| INTU251219C01000000 | 2024-08-23 11:54AM EDT | 1,000.00 | 10.00 | 9.20 | 14.00 | 0.00 | - | 2 | 2 | 32.00% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219P00250000 | 2024-07-31 11:43AM EDT | 250.00 | 1.85 | 0.50 | 4.40 | 0.00 | - | 2 | 3 | 49.73% |
| INTU251219P00260000 | 2024-07-30 3:17PM EDT | 260.00 | 2.80 | 0.70 | 4.80 | 0.00 | - | 1 | 1 | 48.70% |
| INTU251219P00270000 | 2024-07-30 3:23PM EDT | 270.00 | 3.20 | 0.85 | 5.10 | 0.00 | - | 1 | 1 | 47.46% |
| INTU251219P00280000 | 2024-07-30 3:23PM EDT | 280.00 | 3.50 | 1.00 | 5.40 | 0.00 | - | 1 | 1 | 46.22% |
| INTU251219P00290000 | 2024-08-23 2:44PM EDT | 290.00 | 4.00 | 1.00 | 5.50 | 0.00 | - | 1 | 3 | 44.65% |
| INTU251219P00300000 | 2023-12-11 4:43PM EDT | 300.00 | 8.40 | 5.10 | 10.80 | 0.00 | - | 100 | 103 | 50.60% |
| INTU251219P00310000 | 2024-06-21 11:57AM EDT | 310.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 47.22% |
| INTU251219P00320000 | 2023-10-12 12:39PM EDT | 320.00 | 15.65 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 51.39% |
| INTU251219P00330000 | 2024-08-23 9:51AM EDT | 330.00 | 5.31 | 1.85 | 7.40 | 0.00 | - | 3 | 5 | 40.94% |
| INTU251219P00340000 | 2024-07-09 11:27AM EDT | 340.00 | 4.60 | 4.80 | 11.20 | 0.00 | - | - | 1 | 43.86% |
| INTU251219P00350000 | 2024-09-06 12:41PM EDT | 350.00 | 6.85 | 2.45 | 8.70 | 0.00 | - | 1 | 5 | 39.40% |
| INTU251219P00360000 | 2024-07-11 1:51PM EDT | 360.00 | 5.27 | 4.00 | 12.60 | 0.00 | - | 1 | 6 | 41.95% |
| INTU251219P00370000 | 2024-08-20 11:19AM EDT | 370.00 | 7.15 | 4.50 | 9.50 | 0.00 | - | 1 | 2 | 37.22% |
| INTU251219P00380000 | 2024-06-25 3:18PM EDT | 380.00 | 8.85 | 4.00 | 12.20 | 0.00 | - | 12 | 16 | 38.37% |
| INTU251219P00390000 | 2024-08-20 10:07AM EDT | 390.00 | 9.15 | 8.00 | 11.40 | 0.00 | - | 1 | 4 | 36.09% |
| INTU251219P00400000 | 2024-07-12 2:05PM EDT | 400.00 | 8.20 | 9.00 | 17.50 | 0.00 | - | 1 | 12 | 39.65% |
| INTU251219P00410000 | 2024-07-10 12:11PM EDT | 410.00 | 10.00 | 10.00 | 20.00 | 0.00 | - | 1 | 19 | 39.87% |
| INTU251219P00420000 | 2024-07-03 10:44AM EDT | 420.00 | 10.00 | 12.00 | 20.40 | 0.00 | - | 3 | 19 | 38.53% |
| INTU251219P00430000 | 2024-09-03 11:12AM EDT | 430.00 | 13.81 | 12.20 | 16.70 | 0.00 | - | 4 | 21 | 34.38% |
| INTU251219P00440000 | 2024-08-23 3:47PM EDT | 440.00 | 18.15 | 14.00 | 18.20 | 0.00 | - | 5 | 38 | 33.92% |
| INTU251219P00450000 | 2024-08-23 2:58PM EDT | 450.00 | 18.76 | 15.60 | 20.20 | 0.00 | - | 1 | 56 | 33.72% |
| INTU251219P00460000 | 2024-07-11 12:20PM EDT | 460.00 | 16.80 | 19.10 | 28.00 | 0.00 | - | 1 | 47 | 36.80% |
| INTU251219P00470000 | 2024-07-24 10:07AM EDT | 470.00 | 19.50 | 20.20 | 24.90 | 0.00 | - | 3 | 135 | 33.46% |
| INTU251219P00480000 | 2024-07-10 12:11PM EDT | 480.00 | 21.00 | 23.00 | 33.00 | 0.00 | - | 1 | 44 | 36.24% |
| INTU251219P00490000 | 2024-09-09 9:33AM EDT | 490.00 | 28.00 | 22.80 | 27.90 | 0.00 | - | 2 | 60 | 31.99% |
| INTU251219P00500000 | 2024-08-15 9:54AM EDT | 500.00 | 29.15 | 25.00 | 30.30 | 0.00 | - | 20 | 26 | 31.66% |
| INTU251219P00510000 | 2024-07-12 11:22AM EDT | 510.00 | 25.60 | 31.00 | 40.00 | 0.00 | - | 10 | 23 | 34.70% |
| INTU251219P00520000 | 2024-07-03 10:48AM EDT | 520.00 | 25.90 | 34.00 | 42.00 | 0.00 | - | 5 | 8 | 33.94% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 530.00 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 37.25% |
| INTU251219P00540000 | 2024-08-23 9:45AM EDT | 540.00 | 41.79 | 35.60 | 41.00 | 0.00 | - | 9 | 10 | 30.18% |
| INTU251219P00550000 | 2024-09-04 11:54AM EDT | 550.00 | 43.60 | 38.40 | 44.20 | 0.00 | - | 25 | 122 | 29.88% |
| INTU251219P00560000 | 2024-08-21 11:12AM EDT | 560.00 | 38.90 | 41.50 | 47.40 | 0.00 | - | 1 | 24 | 29.51% |
| INTU251219P00570000 | 2024-06-18 11:34AM EDT | 570.00 | 56.25 | 41.00 | 48.90 | 0.00 | - | 1 | 2 | 28.40% |
| INTU251219P00580000 | 2024-08-28 3:15PM EDT | 580.00 | 55.20 | 48.60 | 54.50 | 0.00 | - | 4 | 15 | 28.86% |
| INTU251219P00590000 | 2024-08-28 3:10PM EDT | 590.00 | 59.50 | 52.30 | 58.10 | 0.00 | - | 2 | 58 | 28.45% |
| INTU251219P00600000 | 2024-08-28 11:19AM EDT | 600.00 | 62.90 | 56.20 | 62.30 | 0.00 | - | 1 | 28 | 28.21% |
| INTU251219P00610000 | 2024-08-26 12:35PM EDT | 610.00 | 68.00 | 60.30 | 66.50 | 0.00 | - | 2 | 28 | 27.90% |
| INTU251219P00620000 | 2024-09-04 3:44PM EDT | 620.00 | 71.10 | 65.00 | 70.80 | 0.00 | - | 3 | 47 | 27.56% |
| INTU251219P00630000 | 2024-09-06 12:16PM EDT | 630.00 | 81.00 | 69.80 | 75.30 | 0.00 | - | 1 | 99 | 27.22% |
| INTU251219P00640000 | 2024-09-10 2:35PM EDT | 640.00 | 79.07 | 74.50 | 80.10 | -2.03 | -2.50% | 76 | 75 | 26.93% |
| INTU251219P00650000 | 2024-09-06 12:39PM EDT | 650.00 | 92.00 | 79.30 | 84.70 | 0.00 | - | 1 | 30 | 26.49% |
| INTU251219P00660000 | 2024-08-29 1:58PM EDT | 660.00 | 87.80 | 84.30 | 90.10 | 0.00 | - | - | 7 | 26.27% |
| INTU251219P00670000 | 2024-08-15 3:50PM EDT | 670.00 | 87.50 | 90.00 | 95.30 | 0.00 | - | 23 | 8 | 25.92% |
| INTU251219P00680000 | 2024-08-19 1:16PM EDT | 680.00 | 88.70 | 95.60 | 100.90 | 0.00 | - | 7 | 21 | 25.63% |
| INTU251219P00690000 | 2024-08-21 11:50AM EDT | 690.00 | 90.90 | 100.40 | 106.60 | 0.00 | - | 1 | 4 | 25.31% |
| INTU251219P00700000 | 2024-08-22 11:26AM EDT | 700.00 | 95.90 | 106.60 | 112.50 | 0.00 | - | 1 | 4 | 24.99% |
| INTU251219P00710000 | 2024-09-10 1:43PM EDT | 710.00 | 119.80 | 113.10 | 118.40 | -1.20 | -0.99% | 9 | 19 | 24.60% |
| INTU251219P00720000 | 2024-08-07 10:17AM EDT | 720.00 | 131.60 | 126.80 | 133.40 | 0.00 | - | 4 | 4 | 27.46% |
| INTU251219P00730000 | 2024-07-17 11:57AM EDT | 730.00 | 110.80 | 115.00 | 124.00 | 0.00 | - | - | 9 | 21.19% |
© 2024 Yahoo. Tutti i diritti riservati.