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
63.755,13 +1.611,49 (+2,59%)
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:640.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802C00640000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 9.39 | 7.90 | 8.90 | +2.49 | +36.09% | 12 | 21 | 33.91% |
| INTU240809C00640000 | 2024-07-23 10:09AM EDT | 2024-08-09 | 19.07 | 9.30 | 14.50 | 0.00 | - | 5 | 9 | 35.43% |
| INTU240816C00640000 | 2024-07-26 2:24PM EDT | 2024-08-16 | 16.10 | 15.00 | 16.00 | -3.80 | -19.10% | 8 | 389 | 31.42% |
| INTU240823C00640000 | 2024-07-23 10:19AM EDT | 2024-08-23 | 27.95 | 17.50 | 24.80 | 0.00 | - | 5 | 7 | 39.81% |
| INTU240830C00640000 | 2024-07-25 2:05PM EDT | 2024-08-30 | 26.00 | 21.00 | 27.60 | -0.28 | -1.07% | 3 | 42 | 39.19% |
| INTU240920C00640000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 30.14 | 29.90 | 31.30 | -2.66 | -8.11% | 40 | 282 | 34.72% |
| INTU241018C00640000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 36.50 | 36.30 | 38.30 | -2.20 | -5.68% | 1 | 36 | 34.12% |
| INTU241220C00640000 | 2024-07-18 3:29PM EDT | 2024-12-20 | 52.30 | 51.60 | 53.70 | 0.00 | - | 5 | 18 | 35.40% |
| INTU250117C00640000 | 2024-07-18 12:51PM EDT | 2025-01-17 | 59.30 | 54.10 | 58.80 | 0.00 | - | 5 | 120 | 35.37% |
| INTU250321C00640000 | 2024-07-25 10:17AM EDT | 2025-03-21 | 62.00 | 65.70 | 70.70 | 0.00 | - | 2 | 29 | 36.19% |
| INTU250620C00640000 | 2024-07-26 3:17PM EDT | 2025-06-20 | 82.20 | 79.60 | 83.00 | +5.30 | +6.89% | 2 | 850 | 35.94% |
| INTU251219C00640000 | 2024-07-05 11:50AM EDT | 2025-12-19 | 133.25 | 100.00 | 106.00 | 0.00 | - | 50 | 56 | 36.64% |
| INTU260116C00640000 | 2024-07-24 10:57AM EDT | 2026-01-16 | 101.28 | 103.00 | 109.90 | 0.00 | - | 1 | 38 | 36.97% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240802P00640000 | 2024-07-26 1:39PM EDT | 2024-08-02 | 12.70 | 13.80 | 15.60 | -1.52 | -10.69% | 6 | 22 | 34.09% |
| INTU240809P00640000 | 2024-07-23 1:43PM EDT | 2024-08-09 | 14.70 | 14.80 | 18.70 | 0.00 | - | 6 | 8 | 30.46% |
| INTU240816P00640000 | 2024-07-26 1:58PM EDT | 2024-08-16 | 19.50 | 19.70 | 20.90 | -0.30 | -1.52% | 2 | 142 | 28.53% |
| INTU240823P00640000 | 2024-07-19 11:32AM EDT | 2024-08-23 | 24.95 | 21.20 | 29.10 | 0.00 | - | 1 | 3 | 36.47% |
| INTU240830P00640000 | 2024-07-26 2:50PM EDT | 2024-08-30 | 27.25 | 25.10 | 30.60 | -5.75 | -17.42% | 70 | 1 | 34.54% |
| INTU240920P00640000 | 2024-07-26 3:00PM EDT | 2024-09-20 | 32.75 | 31.50 | 32.80 | +3.10 | +10.46% | 37 | 313 | 29.53% |
| INTU241018P00640000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 37.40 | 36.30 | 38.50 | +2.70 | +7.78% | 4 | 136 | 28.82% |
| INTU241220P00640000 | 2024-07-23 10:54AM EDT | 2024-12-20 | 41.30 | 46.50 | 48.00 | 0.00 | - | 3 | 154 | 27.71% |
| INTU250117P00640000 | 2024-07-17 10:18AM EDT | 2025-01-17 | 35.00 | 46.40 | 51.40 | 0.00 | - | 11 | 162 | 27.35% |
| INTU250321P00640000 | 2024-07-24 3:12PM EDT | 2025-03-21 | 61.40 | 54.10 | 59.80 | 0.00 | - | 10 | 17 | 27.58% |
| INTU250620P00640000 | 2024-07-25 1:47PM EDT | 2025-06-20 | 64.10 | 62.80 | 66.60 | 0.00 | - | 1 | 66 | 26.30% |
| INTU251219P00640000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 70.21 | 72.10 | 80.90 | 0.00 | - | - | 1 | 25.92% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 2026-01-16 | 71.94 | 75.20 | 82.00 | 0.00 | - | 2 | 3 | 25.60% |
© 2024 Yahoo. Tutti i diritti riservati.