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'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628C005300002024-06-12 11:45AM EDT530.0066.8399.30106.800.00-7572.10%
INTU240628C005400002024-05-28 12:37PM EDT540.0063.4390.1096.000.00-2065.70%
INTU240628C005450002024-06-13 10:23AM EDT545.0055.8085.1091.000.00-1162.52%
INTU240628C005500002024-05-31 2:40PM EDT550.0023.1079.0086.000.00-6350.29%
INTU240628C005600002024-06-13 3:28PM EDT560.0036.5069.0076.000.00-2875.85%
INTU240628C005650002024-06-14 9:43AM EDT565.0033.9365.2071.600.00-1053.48%
INTU240628C005700002024-06-21 10:59AM EDT570.0054.7560.3065.80+9.20+20.20%22866.69%
INTU240628C005725002024-06-12 2:16PM EDT572.5025.1657.4065.000.00--551.03%
INTU240628C005750002024-06-21 3:30PM EDT575.0053.5354.7061.00+13.52+33.79%11163.76%
INTU240628C005775002024-06-11 3:52PM EDT577.506.9052.1059.000.00--264.29%
INTU240628C005800002024-06-21 3:08PM EDT580.0047.5949.4056.00+13.29+38.75%32359.69%
INTU240628C005825002024-06-12 11:01AM EDT582.5019.8247.0054.000.00--160.12%
INTU240628C005850002024-06-18 9:43AM EDT585.0022.3944.9051.000.00-2855.60%
INTU240628C005875002024-06-17 10:52AM EDT587.5014.2042.0049.000.00-1355.91%
INTU240628C005900002024-06-21 3:19PM EDT590.0038.1839.4046.00+12.90+51.03%251851.47%
INTU240628C005925002024-06-21 2:42PM EDT592.5035.6637.3044.10+13.46+60.63%11852.09%
INTU240628C005950002024-06-21 2:42PM EDT595.0033.2635.0041.50+10.80+48.09%112049.50%
INTU240628C005975002024-06-21 3:46PM EDT597.5032.1032.2039.00+19.16+148.07%3447.33%
INTU240628C006000002024-06-21 2:42PM EDT600.0030.7830.0037.00+15.48+101.18%517247.19%
INTU240628C006050002024-06-21 3:30PM EDT605.0024.3025.6032.00+9.91+68.87%23942.66%
INTU240628C006100002024-06-21 1:18PM EDT610.0018.1723.0028.90+8.42+86.36%348644.74%
INTU240628C006200002024-06-21 3:17PM EDT620.0012.0015.2016.10+5.23+77.25%274625.18%
INTU240628C006250002024-06-21 3:57PM EDT625.0012.1011.5012.20+6.80+128.30%1432523.41%
INTU240628C006300002024-06-21 3:41PM EDT630.008.798.409.20+5.31+152.59%565723.17%
INTU240628C006350002024-06-21 3:58PM EDT635.006.006.006.70+3.55+144.90%972322.98%
INTU240628C006400002024-06-21 3:59PM EDT640.004.404.104.70+2.60+144.44%4439022.83%
INTU240628C006500002024-06-21 3:54PM EDT650.002.101.702.20+1.30+162.50%1012523.21%
INTU240628C006600002024-06-21 3:55PM EDT660.000.900.651.05+0.81+900.00%162524.43%
INTU240628C006700002024-06-06 1:06PM EDT670.000.350.200.700.00-21827.65%
INTU240628C006800002024-06-03 10:00AM EDT680.000.260.050.850.00-1334.39%
INTU240628C007000002024-05-24 10:41AM EDT700.001.670.000.750.00-5743.54%
INTU240628C007100002024-05-29 11:57AM EDT710.001.260.001.000.00-1151.11%
INTU240628C007300002024-06-17 2:42PM EDT730.001.350.001.350.00-3356.32%
INTU240628C007400002024-06-21 10:21AM EDT740.000.150.000.45-0.35-70.00%1851.27%
INTU240628C007500002024-06-21 10:46AM EDT750.000.050.001.80-3.15-98.44%2868.14%
INTU240628C008500002024-05-28 12:38PM EDT850.000.140.000.150.00-31678.13%
INTU240628C008600002024-05-10 9:55AM EDT860.000.750.000.900.00--1199.51%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628P003800002024-06-13 11:40AM EDT380.000.050.000.050.00-2020120.31%
INTU240628P003900002024-06-13 3:42PM EDT390.000.050.000.050.00-7575114.06%
INTU240628P004000002024-06-13 3:48PM EDT400.000.050.000.150.00-2020120.31%
INTU240628P004800002024-06-12 9:38AM EDT480.000.540.002.600.00-912112.09%
INTU240628P004900002024-06-05 2:32PM EDT490.000.400.001.400.00--694.24%
INTU240628P005000002024-06-05 11:59AM EDT500.000.800.003.900.00-2021106.29%
INTU240628P005150002024-06-10 3:20PM EDT515.000.700.000.400.00--3064.94%
INTU240628P005200002024-06-21 2:05PM EDT520.000.190.051.30-0.11-36.67%11174.68%
INTU240628P005300002024-06-21 12:30PM EDT530.000.120.050.35-0.58-82.86%21356.89%
INTU240628P005400002024-06-20 10:18AM EDT540.000.530.100.850.00-13058.69%
INTU240628P005500002024-06-21 9:36AM EDT550.000.050.100.40-0.50-90.91%11451.37%
INTU240628P005600002024-06-20 1:47PM EDT560.000.730.100.80+0.40+121.21%54351.78%
INTU240628P005625002024-06-21 2:02PM EDT562.500.180.050.80-8.77-97.99%1450.24%
INTU240628P005650002024-06-21 12:04PM EDT565.000.230.050.70-0.24-51.06%131547.41%
INTU240628P005675002024-06-21 12:04PM EDT567.500.190.000.45-1.55-89.08%142042.29%
INTU240628P005700002024-06-20 1:47PM EDT570.000.150.100.60-0.29-65.91%13943.07%
INTU240628P005725002024-06-20 10:10AM EDT572.500.600.050.500.00-1140.16%
INTU240628P005750002024-06-20 11:41AM EDT575.000.550.000.600.00-4840.06%
INTU240628P005775002024-06-20 2:50PM EDT577.500.510.050.650.00-3439.19%
INTU240628P005800002024-06-21 3:47PM EDT580.000.350.100.55-0.22-38.60%82536.43%
INTU240628P005825002024-06-20 9:30AM EDT582.501.060.100.650.00-2936.13%
INTU240628P005850002024-06-21 10:28AM EDT585.000.500.100.50-0.41-45.05%13132.84%
INTU240628P005875002024-06-18 11:42AM EDT587.502.650.100.600.00-62932.53%
INTU240628P005900002024-06-21 3:47PM EDT590.000.330.150.50-0.79-70.54%133229.88%
INTU240628P005925002024-06-21 1:01PM EDT592.500.550.151.10-2.14-79.55%14533.89%
INTU240628P005950002024-06-21 3:47PM EDT595.000.450.201.20-1.31-74.43%73032.94%
INTU240628P006000002024-06-21 3:12PM EDT600.000.750.400.60-1.89-71.59%385724.88%
INTU240628P006100002024-06-21 3:53PM EDT610.001.150.951.20-5.35-82.31%353922.43%
INTU240628P006200002024-06-21 3:57PM EDT620.002.502.402.85-58.01-95.87%26021.37%
INTU240628P006250002024-06-21 3:58PM EDT625.004.203.704.20-56.20-93.05%67020.79%
INTU240628P006300002024-06-21 3:59PM EDT630.006.135.506.20-65.27-91.41%20020.72%
INTU240628P006400002024-06-21 3:53PM EDT640.0012.0010.1011.90-32.12-72.80%11020.82%
INTU240628P006500002024-05-30 1:23PM EDT650.0082.9018.0021.300.00-1028.03%
INTU240628P006600002024-06-04 12:50PM EDT660.0087.7025.4031.000.00-1034.78%