Italia Markets close in 3 hrs 28 mins

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
592,22+25,52 (+4,50%)
Alla chiusura: 04:00PM EDT
589,45 -2,77 (-0,47%)
Preborsa: 08:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU260116C002500002024-05-29 3:41PM EDT250.00367.600.000.000.00-110.00%
INTU260116C003000002024-05-30 10:13AM EDT300.00294.000.000.000.00-110.00%
INTU260116C003600002023-12-19 2:45PM EDT360.00297.10286.00294.800.00--163.64%
INTU260116C003700002023-12-19 2:43PM EDT370.00289.70278.10286.200.00--162.30%
INTU260116C003800002024-05-30 10:31AM EDT380.00232.000.000.000.00-110.00%
INTU260116C004000002024-02-23 10:53AM EDT400.00305.00284.00292.900.00-1173.79%
INTU260116C004200002024-01-22 12:16PM EDT420.00258.60265.00272.800.00-3268.99%
INTU260116C004500002024-06-07 2:48PM EDT450.00181.000.000.000.00-130.00%
INTU260116C004600002023-12-26 1:29PM EDT460.00226.50239.00248.000.00--165.99%
INTU260116C004900002024-01-03 12:38PM EDT490.00182.00215.00224.000.00-1161.55%
INTU260116C005000002024-05-30 12:38PM EDT500.00147.320.000.000.00-170.00%
INTU260116C005100002024-05-30 12:38PM EDT510.00141.090.000.000.00-140.00%
INTU260116C005200002024-05-24 9:47AM EDT520.00169.500.000.000.00-150.00%
INTU260116C005300002024-02-20 12:29PM EDT530.00206.34196.90205.700.00-23361.04%
INTU260116C005400002024-02-20 12:34PM EDT540.00196.10190.40199.000.00-13960.05%
INTU260116C005500002024-05-28 2:36PM EDT550.00137.000.000.000.00-2340.00%
INTU260116C005600002024-06-05 10:05AM EDT560.00106.370.000.000.00-1140.00%
INTU260116C005700002024-05-24 9:47AM EDT570.00139.200.000.000.00-1210.00%
INTU260116C005800002024-06-10 3:47PM EDT580.0096.660.000.000.00-1120.00%
INTU260116C006000002024-06-11 2:54PM EDT600.0087.400.000.000.00-1210.20%
INTU260116C006100002024-05-28 2:16PM EDT610.00106.480.000.000.00-11170.39%
INTU260116C006200002024-02-07 1:25PM EDT620.00145.94143.00151.200.00-3053.56%
INTU260116C006300002024-05-29 9:35AM EDT630.00104.000.000.000.00-170.78%
INTU260116C006400002024-04-25 11:18AM EDT640.00116.0097.70105.000.00-13441.51%
INTU260116C006500002024-04-25 11:47AM EDT650.00113.2093.30100.000.00-1540.96%
INTU260116C006600002024-05-30 10:51AM EDT660.0069.710.000.000.00-1411.56%
INTU260116C006700002024-06-10 10:43AM EDT670.0061.000.000.000.00-151.56%
INTU260116C006800002024-05-31 3:21PM EDT680.0059.550.000.000.00-161.56%
INTU260116C006900002024-06-03 2:54PM EDT690.0056.380.000.000.00-8153.13%
INTU260116C007000002024-06-05 10:44AM EDT700.0054.000.000.000.00-1483.13%
INTU260116C007100002024-06-06 2:59PM EDT710.0051.710.000.000.00-11053.13%
INTU260116C007200002024-06-07 12:03PM EDT720.0048.450.000.000.00-1203.13%
INTU260116C007400002024-05-29 10:34AM EDT740.0061.450.000.000.00-3153.13%
INTU260116C007600002024-05-22 10:15AM EDT760.0089.900.000.000.00-2183.13%
INTU260116C007800002024-05-28 1:13PM EDT780.0046.800.000.000.00-1183.13%
INTU260116C008000002024-06-07 1:19PM EDT800.0031.800.000.000.00-19496.25%
INTU260116C008200002024-05-30 9:30AM EDT820.0034.000.000.000.00-1366.25%
INTU260116C008400002024-06-12 3:56PM EDT840.0027.000.000.000.00-176.25%
INTU260116C008600002024-05-29 11:03AM EDT860.0031.500.000.000.00-146.25%
INTU260116C009000002024-05-30 10:04AM EDT900.0016.900.000.000.00-2116.25%
INTU260116C009200002024-05-14 9:54AM EDT920.0032.500.000.000.00-1126.25%
INTU260116C009400002024-05-30 3:14PM EDT940.0013.900.000.000.00-2126.25%
INTU260116C009600002024-05-20 3:08PM EDT960.0037.100.000.000.00-296.25%
INTU260116C009800002024-05-29 12:36PM EDT980.0015.600.000.000.00-1246.25%
INTU260116C010000002024-06-12 1:48PM EDT1,000.009.900.000.000.00-126.25%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU260116P002500002024-01-05 1:08PM EDT250.005.041.856.700.00-1446.16%
INTU260116P002600002023-11-21 12:50PM EDT260.007.702.2010.000.00-1348.94%
INTU260116P002700002023-10-09 10:22AM EDT270.0011.700.000.000.00-1112.50%
INTU260116P002800002023-11-22 11:45AM EDT280.0010.103.809.700.00-1144.79%
INTU260116P002900002023-11-09 3:52PM EDT290.0013.408.409.300.00--142.53%
INTU260116P003000002023-11-08 4:25PM EDT300.0014.009.4010.300.00--141.96%
INTU260116P003100002023-12-13 2:05PM EDT310.009.196.1012.400.00-1242.44%
INTU260116P003200002024-05-31 11:40AM EDT320.008.400.000.000.00-1312.50%
INTU260116P003300002024-06-10 9:34AM EDT330.008.500.000.000.00-136.25%
INTU260116P003400002024-06-10 3:16PM EDT340.009.210.000.000.00-266.25%
INTU260116P003500002024-05-24 9:33AM EDT350.0010.050.000.000.00-136.25%
INTU260116P003600002024-05-24 10:20AM EDT360.0011.000.000.000.00-296.25%
INTU260116P003700002024-06-12 9:59AM EDT370.0010.200.000.000.00-2126.25%
INTU260116P003800002024-04-25 2:22PM EDT380.0013.1711.9014.600.00-1933.18%
INTU260116P003900002024-06-12 3:45PM EDT390.0013.400.000.000.00-5116.25%
INTU260116P004000002024-06-12 12:20PM EDT400.0014.510.000.000.00-5156.25%
INTU260116P004100002024-02-21 11:29AM EDT410.0021.2017.0019.800.00-52732.24%
INTU260116P004200002024-06-12 12:23PM EDT420.0017.000.000.000.00-3146.25%
INTU260116P004300002024-06-12 12:28PM EDT430.0018.910.000.000.00-3146.25%
INTU260116P004400002024-05-10 11:40AM EDT440.0021.2523.8029.400.00-21633.00%
INTU260116P004500002024-05-31 3:21PM EDT450.0030.150.000.000.00-7393.13%
INTU260116P004600002024-02-01 3:01PM EDT460.0029.9324.3027.400.00-1928.93%
INTU260116P004700002024-04-15 1:21PM EDT470.0031.8022.8025.800.00-41226.67%
INTU260116P004800002024-05-30 10:51AM EDT480.0036.720.000.000.00-1273.13%
INTU260116P004900002024-05-30 10:51AM EDT490.0040.480.000.000.00-1433.13%
INTU260116P005000002024-06-10 10:41AM EDT500.0042.200.000.000.00-1313.13%
INTU260116P005100002024-05-23 12:11PM EDT510.0031.200.000.000.00-183.13%
INTU260116P005200002024-05-30 3:36PM EDT520.0052.500.000.000.00-1351.56%
INTU260116P005300002024-05-23 12:11PM EDT530.0036.200.000.000.00-1571.56%
INTU260116P005400002024-06-10 9:36AM EDT540.0055.790.000.000.00-11121.56%
INTU260116P005500002024-05-23 12:23PM EDT550.0041.200.000.000.00-1141.56%
INTU260116P005600002024-06-12 9:48AM EDT560.0054.500.000.000.00-11110.78%
INTU260116P005700002024-05-30 2:47PM EDT570.0072.900.000.000.00-160.78%
INTU260116P005800002024-05-23 12:11PM EDT580.0050.300.000.000.00-180.39%
INTU260116P005900002024-06-12 10:33AM EDT590.0066.600.000.000.00-51300.10%
INTU260116P006000002024-05-24 2:06PM EDT600.0071.200.000.000.00-2410.00%
INTU260116P006100002024-06-07 9:52AM EDT610.0089.350.000.000.00-1380.00%
INTU260116P006200002024-05-23 12:12PM EDT620.0064.000.000.000.00-1130.00%
INTU260116P006300002024-05-30 10:55AM EDT630.00100.700.000.000.00-1100.00%
INTU260116P006400002024-05-22 10:38AM EDT640.0071.940.000.000.00-230.00%
INTU260116P006500002024-03-20 10:26AM EDT650.0091.4099.90104.500.00-11923.10%
INTU260116P006600002024-05-17 9:39AM EDT660.0084.460.000.000.00-1110.00%
INTU260116P006700002024-01-25 10:36AM EDT670.0098.6890.5097.000.00-1015.32%
INTU260116P006800002024-04-05 2:25PM EDT680.00107.80102.10108.000.00-7716.59%
INTU260116P007100002023-12-08 3:19PM EDT710.00155.000.000.000.00--00.00%
INTU260116P007200002023-12-12 2:53PM EDT720.00149.40138.00145.700.00--718.87%
INTU260116P007400002023-12-12 2:54PM EDT740.00163.30151.10157.500.00--216.38%
INTU260116P008000002024-01-30 12:47PM EDT800.00170.75162.80166.900.00-110.00%