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
63.428,39 +1.472,09 (+2,38%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-05-29 3:41PM EDT | 250.00 | 367.60 | 419.00 | 428.00 | 0.00 | - | 1 | 1 | 86.82% |
| INTU260116C00300000 | 2024-07-15 2:33PM EDT | 300.00 | 375.00 | 349.00 | 356.70 | 0.00 | - | 1 | 0 | 55.80% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 297.00 | 307.00 | 0.00 | - | - | 1 | 51.24% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 289.00 | 299.00 | 0.00 | - | - | 1 | 50.70% |
| INTU260116C00380000 | 2024-05-30 10:31AM EDT | 380.00 | 232.00 | 304.00 | 314.00 | 0.00 | - | 1 | 1 | 63.66% |
| INTU260116C00400000 | 2024-07-08 9:47AM EDT | 400.00 | 286.00 | 262.00 | 270.00 | 0.00 | - | 2 | 3 | 48.83% |
| INTU260116C00420000 | 2024-06-13 3:22PM EDT | 420.00 | 218.90 | 253.00 | 261.90 | 0.00 | - | 2 | 3 | 51.61% |
| INTU260116C00440000 | 2024-07-08 9:50AM EDT | 440.00 | 254.50 | 230.00 | 236.80 | 0.00 | - | - | 2 | 45.32% |
| INTU260116C00450000 | 2024-06-07 2:48PM EDT | 450.00 | 181.00 | 255.00 | 262.00 | 0.00 | - | 1 | 3 | 58.58% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 54.26% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 50.99% |
| INTU260116C00500000 | 2024-07-12 9:52AM EDT | 500.00 | 191.00 | 186.00 | 193.00 | 0.00 | - | 1 | 11 | 42.18% |
| INTU260116C00510000 | 2024-06-20 9:50AM EDT | 510.00 | 171.51 | 182.20 | 189.80 | 0.00 | - | 1 | 4 | 43.22% |
| INTU260116C00520000 | 2024-05-24 9:47AM EDT | 520.00 | 169.50 | 176.40 | 184.00 | 0.00 | - | 4 | 5 | 43.11% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 51.94% |
| INTU260116C00540000 | 2024-07-26 3:06PM EDT | 540.00 | 163.67 | 159.90 | 168.00 | -32.43 | -16.54% | 6 | 39 | 41.05% |
| INTU260116C00550000 | 2024-07-26 3:06PM EDT | 550.00 | 157.34 | 153.70 | 161.10 | -21.36 | -11.95% | 6 | 37 | 40.42% |
| INTU260116C00560000 | 2024-07-12 3:37PM EDT | 560.00 | 157.95 | 147.60 | 156.00 | 0.00 | - | 2 | 17 | 40.41% |
| INTU260116C00570000 | 2024-06-28 1:30PM EDT | 570.00 | 165.90 | 141.00 | 148.00 | 0.00 | - | 6 | 21 | 39.31% |
| INTU260116C00580000 | 2024-06-28 1:24PM EDT | 580.00 | 161.10 | 135.10 | 142.00 | 0.00 | - | 4 | 15 | 38.90% |
| INTU260116C00590000 | 2024-06-28 1:35PM EDT | 590.00 | 153.70 | 129.00 | 136.00 | 0.00 | - | 3 | 3 | 38.46% |
| INTU260116C00600000 | 2024-06-26 10:18AM EDT | 600.00 | 128.14 | 124.00 | 131.10 | 0.00 | - | 1 | 21 | 38.35% |
| INTU260116C00610000 | 2024-06-28 1:50PM EDT | 610.00 | 142.90 | 118.00 | 123.40 | 0.00 | - | 11 | 25 | 37.25% |
| INTU260116C00620000 | 2024-07-26 11:50AM EDT | 620.00 | 121.40 | 114.50 | 118.30 | -8.30 | -6.40% | 1 | 31 | 37.00% |
| INTU260116C00630000 | 2024-06-28 1:19PM EDT | 630.00 | 132.60 | 109.20 | 113.20 | 0.00 | - | 3 | 10 | 36.70% |
| INTU260116C00640000 | 2024-07-24 10:57AM EDT | 640.00 | 101.28 | 103.00 | 109.90 | 0.00 | - | 1 | 38 | 36.97% |
| INTU260116C00650000 | 2024-07-22 3:26PM EDT | 650.00 | 107.90 | 98.00 | 105.60 | 0.00 | - | 1 | 31 | 36.85% |
| INTU260116C00660000 | 2024-07-12 1:10PM EDT | 660.00 | 102.00 | 94.00 | 100.50 | 0.00 | - | 1 | 41 | 36.44% |
| INTU260116C00670000 | 2024-07-08 12:23PM EDT | 670.00 | 109.70 | 89.00 | 96.00 | 0.00 | - | 18 | 29 | 36.17% |
| INTU260116C00680000 | 2024-06-28 1:03PM EDT | 680.00 | 105.80 | 85.20 | 91.70 | 0.00 | - | 9 | 14 | 35.94% |
| INTU260116C00690000 | 2024-07-08 2:58PM EDT | 690.00 | 99.10 | 81.00 | 87.40 | 0.00 | - | 9 | 14 | 35.66% |
| INTU260116C00700000 | 2024-07-24 10:57AM EDT | 700.00 | 75.94 | 78.00 | 83.90 | 0.00 | - | 2 | 85 | 35.61% |
| INTU260116C00710000 | 2024-07-24 3:27PM EDT | 710.00 | 73.40 | 74.20 | 79.90 | 0.00 | - | 7 | 129 | 35.35% |
| INTU260116C00720000 | 2024-07-24 10:57AM EDT | 720.00 | 69.60 | 70.10 | 75.90 | 0.00 | - | 1 | 28 | 35.06% |
| INTU260116C00740000 | 2024-07-15 1:20PM EDT | 740.00 | 74.70 | 63.20 | 68.80 | 0.00 | - | 1 | 23 | 34.65% |
| INTU260116C00760000 | 2024-06-25 10:46AM EDT | 760.00 | 57.01 | 53.40 | 61.00 | 0.00 | - | 1 | 18 | 33.85% |
| INTU260116C00780000 | 2024-06-28 3:44PM EDT | 780.00 | 66.50 | 49.10 | 56.80 | 0.00 | - | 10 | 41 | 34.11% |
| INTU260116C00800000 | 2024-06-21 12:40PM EDT | 800.00 | 47.50 | 45.00 | 54.00 | 0.00 | - | 8 | 49 | 34.73% |
| INTU260116C00820000 | 2024-06-26 2:23PM EDT | 820.00 | 45.50 | 43.00 | 47.30 | 0.00 | - | 3 | 37 | 33.87% |
| INTU260116C00840000 | 2024-06-12 3:56PM EDT | 840.00 | 27.00 | 36.60 | 44.40 | 0.00 | - | 1 | 7 | 34.23% |
| INTU260116C00860000 | 2024-05-29 11:03AM EDT | 860.00 | 31.50 | 42.10 | 45.00 | 0.00 | - | 1 | 4 | 35.78% |
| INTU260116C00900000 | 2024-06-28 1:02PM EDT | 900.00 | 34.60 | 24.20 | 30.90 | 0.00 | - | 8 | 15 | 32.80% |
| INTU260116C00920000 | 2024-07-23 3:50PM EDT | 920.00 | 25.70 | 21.10 | 29.00 | 0.00 | - | 3 | 9 | 33.13% |
| INTU260116C00940000 | 2024-05-30 3:14PM EDT | 940.00 | 13.90 | 24.00 | 32.60 | 0.00 | - | 2 | 12 | 35.72% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 12.60 | 18.50 | 0.00 | - | 2 | 9 | 30.36% |
| INTU260116C00980000 | 2024-07-03 10:54AM EDT | 980.00 | 23.00 | 14.00 | 21.80 | 0.00 | - | 1 | 23 | 32.95% |
| INTU260116C01000000 | 2024-07-08 1:05PM EDT | 1,000.00 | 19.00 | 12.00 | 20.00 | 0.00 | - | 1 | 3 | 32.99% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116P00250000 | 2024-07-16 11:25AM EDT | 250.00 | 2.00 | 0.50 | 4.00 | 0.00 | - | 2 | 4 | 45.30% |
| INTU260116P00260000 | 2024-07-01 10:25AM EDT | 260.00 | 3.20 | 0.65 | 4.30 | 0.00 | - | 1 | 3 | 44.21% |
| INTU260116P00270000 | 2023-10-09 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU260116P00280000 | 2023-11-22 11:45AM EDT | 280.00 | 10.10 | 3.80 | 9.70 | 0.00 | - | 1 | 1 | 49.27% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 46.93% |
| INTU260116P00300000 | 2024-07-22 3:28PM EDT | 300.00 | 2.92 | 1.50 | 5.70 | 0.00 | - | 5 | 6 | 40.20% |
| INTU260116P00310000 | 2024-06-17 2:17PM EDT | 310.00 | 5.60 | 0.05 | 6.70 | 0.00 | - | 1 | 2 | 40.13% |
| INTU260116P00320000 | 2024-07-01 10:25AM EDT | 320.00 | 4.93 | 1.85 | 6.80 | 0.00 | - | 1 | 2 | 38.73% |
| INTU260116P00330000 | 2024-06-10 9:34AM EDT | 330.00 | 8.50 | 2.40 | 6.90 | 0.00 | - | 1 | 3 | 37.37% |
| INTU260116P00340000 | 2024-06-10 3:16PM EDT | 340.00 | 9.21 | 2.35 | 7.70 | 0.00 | - | 2 | 6 | 36.90% |
| INTU260116P00350000 | 2024-05-24 9:33AM EDT | 350.00 | 10.05 | 3.50 | 8.60 | 0.00 | - | 1 | 3 | 36.47% |
| INTU260116P00360000 | 2024-07-10 10:26AM EDT | 360.00 | 6.30 | 6.10 | 9.10 | 0.00 | - | 2 | 10 | 35.57% |
| INTU260116P00370000 | 2024-06-12 9:59AM EDT | 370.00 | 10.20 | 5.10 | 11.80 | 0.00 | - | 2 | 12 | 36.72% |
| INTU260116P00380000 | 2024-06-28 3:35PM EDT | 380.00 | 8.40 | 7.60 | 12.50 | 0.00 | - | 2 | 6 | 35.88% |
| INTU260116P00390000 | 2024-06-13 10:34AM EDT | 390.00 | 13.10 | 5.40 | 11.20 | 0.00 | - | 8 | 6 | 33.34% |
| INTU260116P00400000 | 2024-07-09 2:59PM EDT | 400.00 | 9.20 | 8.80 | 12.20 | 0.00 | - | 9 | 17 | 32.79% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 36.88% |
| INTU260116P00420000 | 2024-06-26 12:53PM EDT | 420.00 | 13.70 | 9.00 | 16.60 | 0.00 | - | 3 | 14 | 33.26% |
| INTU260116P00430000 | 2024-07-11 1:59PM EDT | 430.00 | 13.90 | 12.90 | 16.60 | 0.00 | - | 2 | 213 | 31.85% |
| INTU260116P00440000 | 2024-06-20 9:53AM EDT | 440.00 | 19.58 | 12.00 | 21.00 | 0.00 | - | 2 | 18 | 33.20% |
| INTU260116P00450000 | 2024-06-27 11:45AM EDT | 450.00 | 16.50 | 17.10 | 20.30 | 0.00 | - | 1 | 39 | 31.36% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 33.85% |
| INTU260116P00470000 | 2024-06-26 2:47PM EDT | 470.00 | 21.66 | 21.00 | 22.70 | 0.00 | - | 2 | 11 | 29.89% |
| INTU260116P00480000 | 2024-07-26 3:55PM EDT | 480.00 | 24.00 | 21.60 | 25.10 | -0.75 | -3.03% | 4 | 28 | 29.73% |
| INTU260116P00490000 | 2024-07-19 1:54PM EDT | 490.00 | 26.30 | 25.10 | 27.10 | 0.00 | - | 1 | 45 | 29.31% |
| INTU260116P00500000 | 2024-07-19 1:54PM EDT | 500.00 | 28.40 | 25.30 | 31.10 | 0.00 | - | 1 | 32 | 29.75% |
| INTU260116P00510000 | 2024-07-19 1:54PM EDT | 510.00 | 30.80 | 28.30 | 33.90 | 0.00 | - | 2 | 11 | 29.54% |
| INTU260116P00520000 | 2024-07-19 1:54PM EDT | 520.00 | 33.60 | 30.70 | 36.70 | 0.00 | - | 1 | 36 | 29.26% |
| INTU260116P00530000 | 2024-07-19 1:54PM EDT | 530.00 | 36.40 | 34.70 | 37.80 | 0.00 | - | 1 | 57 | 28.22% |
| INTU260116P00540000 | 2024-07-19 1:54PM EDT | 540.00 | 39.20 | 38.30 | 40.90 | 0.00 | - | 1 | 117 | 27.96% |
| INTU260116P00550000 | 2024-07-19 1:54PM EDT | 550.00 | 42.30 | 41.70 | 43.80 | 0.00 | - | 1 | 15 | 27.57% |
| INTU260116P00560000 | 2024-07-19 1:55PM EDT | 560.00 | 45.70 | 44.60 | 47.30 | 0.00 | - | 1 | 11 | 27.34% |
| INTU260116P00570000 | 2024-07-19 1:57PM EDT | 570.00 | 48.90 | 46.20 | 52.40 | 0.00 | - | 1 | 7 | 27.64% |
| INTU260116P00580000 | 2024-07-19 1:54PM EDT | 580.00 | 52.50 | 50.20 | 56.30 | 0.00 | - | 1 | 8 | 27.42% |
| INTU260116P00590000 | 2024-07-19 1:54PM EDT | 590.00 | 56.20 | 53.00 | 61.00 | 0.00 | - | 1 | 130 | 27.41% |
| INTU260116P00600000 | 2024-06-28 3:46PM EDT | 600.00 | 54.60 | 57.60 | 64.40 | 0.00 | - | 1 | 40 | 26.89% |
| INTU260116P00610000 | 2024-06-07 9:52AM EDT | 610.00 | 89.35 | 47.00 | 55.70 | 0.00 | - | 1 | 38 | 22.23% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 66.00 | 73.80 | 0.00 | - | 1 | 13 | 26.56% |
| INTU260116P00630000 | 2024-07-25 2:54PM EDT | 630.00 | 75.90 | 71.20 | 75.80 | 0.00 | - | 6 | 16 | 25.41% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 75.20 | 82.00 | 0.00 | - | 2 | 3 | 25.60% |
| INTU260116P00650000 | 2024-07-11 10:54AM EDT | 650.00 | 80.00 | 80.00 | 85.90 | 0.00 | - | 100 | 105 | 24.96% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 100.10 | 107.80 | 0.00 | - | 1 | 11 | 30.14% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | - | 0 | 24.59% |
| INTU260116P00680000 | 2024-06-21 3:06PM EDT | 680.00 | 101.40 | 93.00 | 103.00 | 0.00 | - | 2 | 9 | 24.45% |
| INTU260116P00690000 | 2024-06-25 12:13PM EDT | 690.00 | 105.50 | 105.00 | 114.00 | 0.00 | - | - | 50 | 25.90% |
| INTU260116P00700000 | 2024-07-15 1:20PM EDT | 700.00 | 98.40 | 108.00 | 114.00 | 0.00 | - | 2 | 2 | 23.66% |
| INTU260116P00710000 | 2024-07-15 1:20PM EDT | 710.00 | 104.10 | 114.10 | 120.00 | 0.00 | - | 2 | 3 | 23.34% |
| INTU260116P00720000 | 2024-07-15 1:20PM EDT | 720.00 | 110.10 | 120.00 | 128.00 | 0.00 | - | 2 | 9 | 23.63% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 28.70% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 8.76% |
© 2024 Yahoo. Tutti i diritti riservati.