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
62.350,71 +1.026,01 (+1,67%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:620.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802C00620000 | 2024-07-25 3:35PM EDT | 2024-08-02 | 17.80 | 18.60 | 21.50 | -2.20 | -11.00% | 1 | 12 | 39.87% |
| INTU240809C00620000 | 2024-07-24 11:20AM EDT | 2024-08-09 | 18.60 | 19.40 | 25.00 | 0.00 | - | 2 | 4 | 35.78% |
| INTU240816C00620000 | 2024-07-26 10:33AM EDT | 2024-08-16 | 26.60 | 26.00 | 27.40 | -0.55 | -2.03% | 2 | 242 | 33.38% |
| INTU240823C00620000 | 2024-07-24 1:44PM EDT | 2024-08-23 | 27.90 | 28.00 | 35.50 | 0.00 | - | 64 | 70 | 40.92% |
| INTU240920C00620000 | 2024-07-25 11:55AM EDT | 2024-09-20 | 40.10 | 39.20 | 42.70 | 0.00 | - | 2 | 239 | 36.40% |
| INTU241018C00620000 | 2024-07-10 11:48AM EDT | 2024-10-18 | 41.70 | 46.80 | 50.00 | 0.00 | - | 4 | 53 | 35.88% |
| INTU241220C00620000 | 2024-06-13 2:37PM EDT | 2024-12-20 | 40.70 | 66.10 | 67.40 | 0.00 | - | 1 | 12 | 38.21% |
| INTU250117C00620000 | 2024-07-25 12:16PM EDT | 2025-01-17 | 69.40 | 64.90 | 69.80 | 0.00 | - | 2 | 63 | 36.42% |
| INTU250321C00620000 | 2024-07-08 1:08PM EDT | 2025-03-21 | 93.56 | 74.00 | 80.60 | 0.00 | - | 1 | 3 | 36.65% |
| INTU250620C00620000 | 2024-07-18 1:03PM EDT | 2025-06-20 | 96.30 | 88.00 | 94.60 | 0.00 | - | 1 | 12 | 37.16% |
| INTU251219C00620000 | 2024-07-15 10:07AM EDT | 2025-12-19 | 122.00 | 111.00 | 116.00 | 0.00 | - | 1 | 5 | 37.20% |
| INTU260116C00620000 | 2024-07-26 11:50AM EDT | 2026-01-16 | 121.40 | 114.50 | 118.30 | -8.30 | -6.40% | 1 | 31 | 37.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802P00620000 | 2024-07-26 3:25PM EDT | 2024-08-02 | 4.97 | 2.80 | 6.80 | -1.93 | -27.97% | 4 | 11 | 35.67% |
| INTU240809P00620000 | 2024-07-24 1:11PM EDT | 2024-08-09 | 13.10 | 6.30 | 10.90 | 0.00 | - | 2 | 12 | 34.20% |
| INTU240816P00620000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 10.60 | 11.10 | 11.70 | 0.00 | - | 5 | 131 | 29.32% |
| INTU240823P00620000 | 2024-07-25 2:56PM EDT | 2024-08-23 | 18.00 | 14.40 | 18.90 | 0.00 | - | 1 | 54 | 36.14% |
| INTU240830P00620000 | 2024-07-23 10:45AM EDT | 2024-08-30 | 13.88 | 15.50 | 21.20 | 0.00 | - | 1 | 106 | 35.37% |
| INTU240920P00620000 | 2024-07-26 10:27AM EDT | 2024-09-20 | 22.90 | 21.00 | 24.60 | -0.50 | -2.14% | 4 | 209 | 31.50% |
| INTU241018P00620000 | 2024-07-25 3:48PM EDT | 2024-10-18 | 28.70 | 24.20 | 31.30 | -1.30 | -4.33% | 5 | 89 | 31.39% |
| INTU241220P00620000 | 2024-07-25 10:58AM EDT | 2024-12-20 | 40.70 | 36.10 | 38.90 | 0.00 | - | 10 | 152 | 28.58% |
| INTU250117P00620000 | 2024-07-18 2:54PM EDT | 2025-01-17 | 38.80 | 39.90 | 41.30 | 0.00 | - | 7 | 96 | 27.60% |
| INTU250321P00620000 | 2024-07-25 1:47PM EDT | 2025-03-21 | 46.80 | 43.90 | 50.90 | 0.00 | - | 4 | 22 | 28.47% |
| INTU250620P00620000 | 2024-07-24 12:18PM EDT | 2025-06-20 | 59.50 | 52.70 | 59.80 | 0.00 | - | 1 | 28 | 28.01% |
| INTU251219P00620000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 62.61 | 63.00 | 73.00 | 0.00 | - | 5 | 11 | 27.01% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 64.00 | 66.00 | 73.80 | 0.00 | - | 1 | 13 | 26.56% |
© 2024 Yahoo. Tutti i diritti riservati.