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
63.315,77 +1.322,54 (+2,13%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802C00500000 | 2024-07-24 3:56PM EDT | 500.00 | 121.29 | 130.90 | 137.00 | 0.00 | - | 5 | 3 | 85.94% |
| INTU240802C00575000 | 2024-07-24 3:29PM EDT | 575.00 | 48.56 | 56.60 | 62.50 | 0.00 | - | 1 | 1 | 66.15% |
| INTU240802C00600000 | 2024-07-26 3:48PM EDT | 600.00 | 38.63 | 34.20 | 37.10 | +11.63 | +43.07% | 3 | 15 | 43.49% |
| INTU240802C00605000 | 2024-07-25 9:48AM EDT | 605.00 | 26.50 | 27.50 | 32.70 | 0.00 | - | - | - | 41.67% |
| INTU240802C00610000 | 2024-07-26 2:06PM EDT | 610.00 | 29.01 | 24.20 | 30.40 | -22.08 | -43.22% | 3 | 3 | 46.87% |
| INTU240802C00620000 | 2024-07-25 3:35PM EDT | 620.00 | 17.80 | 18.60 | 21.50 | -2.20 | -11.00% | 1 | 12 | 39.87% |
| INTU240802C00625000 | 2024-07-25 11:04AM EDT | 625.00 | 13.50 | 14.00 | 17.30 | 0.00 | - | 2 | 4 | 36.49% |
| INTU240802C00627500 | 2024-07-26 2:21PM EDT | 627.50 | 15.15 | 13.80 | 15.90 | -3.15 | -17.21% | 60 | 15 | 36.63% |
| INTU240802C00630000 | 2024-07-26 3:30PM EDT | 630.00 | 13.20 | 11.10 | 15.70 | +0.90 | +7.32% | 3 | 19 | 39.99% |
| INTU240802C00632500 | 2024-07-26 12:35PM EDT | 632.50 | 15.83 | 11.30 | 12.70 | +5.93 | +59.90% | 37 | 9 | 35.08% |
| INTU240802C00635000 | 2024-07-26 3:01PM EDT | 635.00 | 11.90 | 10.10 | 11.50 | +4.70 | +65.28% | 9 | 5 | 35.11% |
| INTU240802C00637500 | 2024-07-26 1:27PM EDT | 637.50 | 12.80 | 8.90 | 10.00 | -1.30 | -9.22% | 8 | 40 | 34.06% |
| INTU240802C00640000 | 2024-07-26 3:47PM EDT | 640.00 | 9.39 | 7.90 | 8.90 | +2.49 | +36.09% | 12 | 21 | 33.91% |
| INTU240802C00642500 | 2024-07-26 3:22PM EDT | 642.50 | 7.70 | 5.70 | 8.80 | -0.61 | -7.34% | 11 | 10 | 36.48% |
| INTU240802C00645000 | 2024-07-26 2:35PM EDT | 645.00 | 6.45 | 4.80 | 6.90 | -4.55 | -41.36% | 11 | 5 | 33.47% |
| INTU240802C00647500 | 2024-07-26 12:43PM EDT | 647.50 | 8.70 | 3.40 | 6.30 | +0.20 | +2.35% | 2 | 14 | 34.13% |
| INTU240802C00650000 | 2024-07-26 3:22PM EDT | 650.00 | 5.00 | 4.10 | 6.90 | +0.95 | +23.46% | 44 | 19 | 38.46% |
| INTU240802C00652500 | 2024-07-26 3:07PM EDT | 652.50 | 3.75 | 3.50 | 4.70 | -1.65 | -30.56% | 8 | 10 | 33.51% |
| INTU240802C00655000 | 2024-07-26 1:56PM EDT | 655.00 | 4.40 | 2.85 | 4.10 | +0.85 | +23.94% | 35 | 8 | 33.51% |
| INTU240802C00657500 | 2024-07-26 3:18PM EDT | 657.50 | 2.95 | 1.10 | 5.90 | -2.20 | -42.72% | 4 | 1 | 42.00% |
| INTU240802C00660000 | 2024-07-26 12:30PM EDT | 660.00 | 4.20 | 0.15 | 3.50 | +1.80 | +75.00% | 8 | 13 | 35.22% |
| INTU240802C00662500 | 2024-07-17 3:57PM EDT | 662.50 | 14.20 | 1.80 | 4.10 | 0.00 | - | - | 6 | 39.53% |
| INTU240802C00665000 | 2024-07-26 3:47PM EDT | 665.00 | 2.47 | 0.85 | 3.20 | +0.57 | +30.00% | 5 | 14 | 37.71% |
| INTU240802C00670000 | 2024-07-26 3:47PM EDT | 670.00 | 1.87 | 0.10 | 1.85 | +0.35 | +23.03% | 25 | 19 | 34.61% |
| INTU240802C00675000 | 2024-07-26 3:23PM EDT | 675.00 | 0.99 | 0.70 | 1.50 | -0.91 | -47.89% | 1 | 3 | 35.63% |
| INTU240802C00680000 | 2024-07-26 12:58PM EDT | 680.00 | 1.30 | 0.05 | 1.40 | -0.70 | -35.00% | 3 | 296 | 37.92% |
| INTU240802C00685000 | 2024-07-26 1:12PM EDT | 685.00 | 0.78 | 0.30 | 2.20 | -0.17 | -17.89% | 114 | 0 | 45.94% |
| INTU240802C00690000 | 2024-07-25 3:48PM EDT | 690.00 | 1.35 | 0.30 | 2.45 | +0.88 | +187.23% | 111 | 8 | 50.42% |
| INTU240802C00695000 | 2024-07-17 12:48PM EDT | 695.00 | 3.30 | 0.05 | 2.40 | 0.00 | - | - | 85 | 53.09% |
| INTU240802C00700000 | 2024-07-22 1:32PM EDT | 700.00 | 1.24 | 0.05 | 2.15 | +0.74 | +148.00% | 110 | 95 | 54.39% |
| INTU240802C00705000 | 2024-07-17 9:32AM EDT | 705.00 | 2.15 | 0.05 | 2.20 | 0.00 | - | 1 | 9 | 57.53% |
| INTU240802C00710000 | 2024-07-17 11:07AM EDT | 710.00 | 1.95 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 51.18% |
| INTU240802C00715000 | 2024-07-16 3:16PM EDT | 715.00 | 1.83 | 0.00 | 2.10 | 0.00 | - | - | 1 | 53.37% |
| INTU240802C00720000 | 2024-07-18 11:15AM EDT | 720.00 | 0.70 | 0.00 | 2.05 | 0.00 | - | 4 | 186 | 55.49% |
| INTU240802C00730000 | 2024-07-12 3:56PM EDT | 730.00 | 0.50 | 0.10 | 4.10 | 0.00 | - | - | 6 | 70.08% |
| INTU240802C00750000 | 2024-07-22 10:47AM EDT | 750.00 | 1.11 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 79.30% |
| INTU240802C00770000 | 2024-07-24 10:06AM EDT | 770.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 87.89% |
| INTU240802C00820000 | 2024-07-22 10:36AM EDT | 820.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 3 | 109.18% |
| INTU240802C00860000 | 2024-07-19 2:16PM EDT | 860.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 92 | 187 | 84.77% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802P00400000 | 2024-07-19 1:20PM EDT | 400.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 20 | 186.65% |
| INTU240802P00420000 | 2024-07-19 2:07PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 112.11% |
| INTU240802P00430000 | 2024-07-25 2:01PM EDT | 430.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 9 | 21 | 161.23% |
| INTU240802P00440000 | 2024-07-26 10:39AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 97.27% |
| INTU240802P00450000 | 2024-07-26 10:40AM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 91.80% |
| INTU240802P00500000 | 2024-06-28 1:30PM EDT | 500.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 106.96% |
| INTU240802P00510000 | 2024-07-05 10:30AM EDT | 510.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 99.88% |
| INTU240802P00520000 | 2024-07-25 10:33AM EDT | 520.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 82.52% |
| INTU240802P00530000 | 2024-06-28 10:49AM EDT | 530.00 | 0.94 | 0.05 | 2.05 | 0.00 | - | 1 | 1 | 74.88% |
| INTU240802P00540000 | 2024-06-28 1:27PM EDT | 540.00 | 0.87 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 68.68% |
| INTU240802P00550000 | 2024-07-12 3:54PM EDT | 550.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | - | 7 | 63.60% |
| INTU240802P00565000 | 2024-07-25 10:32AM EDT | 565.00 | 0.80 | 0.20 | 2.50 | 0.00 | - | 6 | 55 | 55.13% |
| INTU240802P00570000 | 2024-07-24 11:23AM EDT | 570.00 | 0.90 | 0.25 | 2.60 | 0.00 | - | 1 | 2 | 52.43% |
| INTU240802P00580000 | 2024-07-25 11:29AM EDT | 580.00 | 0.72 | 0.55 | 1.20 | -0.51 | -41.46% | 8 | 22 | 43.77% |
| INTU240802P00585000 | 2024-07-26 3:22PM EDT | 585.00 | 0.76 | 0.35 | 1.35 | -1.24 | -62.00% | 10 | 8 | 41.63% |
| INTU240802P00590000 | 2024-07-26 2:40PM EDT | 590.00 | 1.05 | 0.40 | 2.10 | -0.05 | -4.55% | 9 | 30 | 43.12% |
| INTU240802P00595000 | 2024-07-26 3:57PM EDT | 595.00 | 1.55 | 0.20 | 1.90 | -0.55 | -26.19% | 1 | 11 | 38.24% |
| INTU240802P00600000 | 2024-07-26 2:57PM EDT | 600.00 | 1.75 | 0.45 | 3.40 | -0.93 | -34.70% | 5 | 29 | 41.98% |
| INTU240802P00605000 | 2024-07-25 10:53AM EDT | 605.00 | 4.20 | 0.10 | 2.95 | 0.00 | - | 1 | 11 | 35.81% |
| INTU240802P00610000 | 2024-07-26 2:00PM EDT | 610.00 | 3.01 | 3.00 | 3.80 | +0.30 | +11.07% | 12 | 21 | 35.08% |
| INTU240802P00615000 | 2024-07-26 12:11PM EDT | 615.00 | 2.70 | 3.90 | 5.20 | -6.30 | -70.00% | 3 | 12 | 35.54% |
| INTU240802P00620000 | 2024-07-26 3:25PM EDT | 620.00 | 4.97 | 2.80 | 6.80 | -1.93 | -27.97% | 4 | 11 | 35.67% |
| INTU240802P00625000 | 2024-07-26 3:57PM EDT | 625.00 | 7.90 | 5.20 | 8.70 | -4.13 | -34.33% | 150 | 11 | 35.78% |
| INTU240802P00627500 | 2024-07-26 1:42PM EDT | 627.50 | 7.40 | 5.50 | 11.80 | +3.00 | +68.18% | 3 | 3 | 41.76% |
| INTU240802P00630000 | 2024-07-26 3:04PM EDT | 630.00 | 9.45 | 7.60 | 10.00 | -3.25 | -25.59% | 7 | 55 | 33.25% |
| INTU240802P00632500 | 2024-07-26 3:22PM EDT | 632.50 | 9.80 | 9.90 | 11.00 | +0.90 | +10.11% | 20 | 3 | 32.68% |
| INTU240802P00635000 | 2024-07-26 3:24PM EDT | 635.00 | 10.80 | 11.20 | 12.30 | -0.70 | -6.09% | 4 | 43 | 32.72% |
| INTU240802P00637500 | 2024-07-25 10:15AM EDT | 637.50 | 21.00 | 12.30 | 13.70 | 0.00 | - | 5 | 30 | 32.79% |
| INTU240802P00640000 | 2024-07-26 1:39PM EDT | 640.00 | 12.70 | 13.80 | 15.60 | -1.52 | -10.69% | 6 | 22 | 34.09% |
| INTU240802P00642500 | 2024-07-26 1:40PM EDT | 642.50 | 14.00 | 13.50 | 18.20 | +1.70 | +13.82% | 8 | 8 | 37.25% |
| INTU240802P00645000 | 2024-07-25 12:37PM EDT | 645.00 | 14.40 | 14.80 | 19.10 | 0.00 | - | 1 | 68 | 35.18% |
| INTU240802P00647500 | 2024-07-22 2:43PM EDT | 647.50 | 13.70 | 15.80 | 20.00 | 0.00 | - | 10 | 11 | 32.75% |
| INTU240802P00650000 | 2024-07-25 3:13PM EDT | 650.00 | 21.60 | 19.50 | 25.30 | 0.00 | - | 4 | 10 | 43.98% |
| INTU240802P00652500 | 2024-07-18 12:32PM EDT | 652.50 | 22.17 | 21.20 | 24.70 | 0.00 | - | 11 | 10 | 36.44% |
| INTU240802P00655000 | 2024-07-23 3:36PM EDT | 655.00 | 21.40 | 21.10 | 26.70 | 0.00 | - | 1 | 10 | 36.94% |
| INTU240802P00657500 | 2024-07-26 11:16AM EDT | 657.50 | 25.00 | 24.50 | 29.00 | +14.72 | +143.19% | 5 | 13 | 38.36% |
| INTU240802P00660000 | 2024-07-26 11:16AM EDT | 660.00 | 27.45 | 25.30 | 31.20 | -11.60 | -29.71% | 5 | 13 | 39.31% |
| INTU240802P00665000 | 2024-07-24 11:07AM EDT | 665.00 | 40.97 | 29.50 | 35.90 | 0.00 | - | 3 | 0 | 42.08% |
| INTU240802P00670000 | 2024-07-17 10:03AM EDT | 670.00 | 17.70 | 34.60 | 42.00 | 0.00 | - | 8 | 8 | 50.22% |
| INTU240802P00680000 | 2024-07-10 1:45PM EDT | 680.00 | 51.40 | 44.50 | 51.20 | 0.00 | - | - | 2 | 54.31% |
| INTU240802P00690000 | 2024-07-25 10:04AM EDT | 690.00 | 65.50 | 54.20 | 61.00 | 0.00 | - | 1 | 0 | 60.23% |
© 2024 Yahoo. Tutti i diritti riservati.