Italia markets close in 4 hours 23 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
392,47-3,38 (-0,85%)
Alla chiusura: 01:00PM EST
390,70 -1,77 (-0,45%)
Preborsa: 07:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230120C001500002021-11-10 6:46AM EST150.00266.20524.50533.500.00-120.00%
INTU230120C001850002021-11-22 9:47AM EST185.00502.50444.50453.000.00--10.00%
INTU230120C002000002022-09-26 8:30AM EST200.00197.250.000.000.00-330.00%
INTU230120C002100002022-09-26 8:30AM EST210.00187.740.000.000.00-350.00%
INTU230120C002300002022-04-29 2:33PM EST230.00200.80196.10203.800.00-89216.19%
INTU230120C002400002022-04-14 10:59AM EST240.00228.05141.00148.700.00-190.00%
INTU230120C002500002022-07-18 10:31AM EST250.00155.00227.70234.900.00-15328.78%
INTU230120C002700002022-10-06 10:56AM EST270.00147.7094.4099.600.00-340.00%
INTU230120C002800002022-01-07 12:43PM EST280.00293.00267.50277.000.00-112470.26%
INTU230120C002900002022-11-14 9:48AM EST290.00109.000.000.000.00-140.00%
INTU230120C003000002022-10-04 9:20AM EST300.00121.6886.5090.100.00-2210.00%
INTU230120C003100002022-10-06 9:48AM EST310.00110.8062.9065.600.00-1130.00%
INTU230120C003200002022-09-29 9:02AM EST320.0093.10117.10121.200.00-121144.26%
INTU230120C003300002022-11-04 2:47PM EST330.0049.400.000.000.00-1160.00%
INTU230120C003400002022-11-21 11:13AM EST340.0049.400.000.000.00-1160.00%
INTU230120C003500002022-11-21 11:13AM EST350.0042.600.000.000.00-11240.00%
INTU230120C003600002022-11-21 11:04AM EST360.0036.000.000.000.00-5290.00%
INTU230120C003700002022-11-25 10:15AM EST370.0040.900.000.000.00-1820.00%
INTU230120C003800002022-11-22 3:58PM EST380.0034.470.000.000.00-21080.00%
INTU230120C003900002022-11-25 12:34PM EST390.0028.800.000.000.00-21350.00%
INTU230120C004000002022-11-25 10:47AM EST400.0023.700.000.000.00-103651.56%
INTU230120C004100002022-11-23 3:59PM EST410.0020.430.000.000.00-213573.13%
INTU230120C004200002022-11-23 3:12PM EST420.0017.200.000.000.00-59233.13%
INTU230120C004300002022-11-23 3:32PM EST430.0013.600.000.000.00-34046.25%
INTU230120C004400002022-11-23 2:54PM EST440.0010.400.000.000.00-143076.25%
INTU230120C004500002022-11-23 3:50PM EST450.008.100.000.000.00-131,3316.25%
INTU230120C004600002022-11-25 10:52AM EST460.005.350.000.000.00-33236.25%
INTU230120C004700002022-11-25 10:55AM EST470.003.950.000.000.00-447112.50%
INTU230120C004800002022-11-23 3:01PM EST480.003.480.000.000.00-958012.50%
INTU230120C004900002022-11-23 11:40AM EST490.002.600.000.000.00-924712.50%
INTU230120C005000002022-11-23 11:47AM EST500.001.920.000.000.00-347312.50%
INTU230120C005100002022-11-25 11:46AM EST510.001.350.000.000.00-2212612.50%
INTU230120C005200002022-11-16 11:46AM EST520.001.900.000.000.00-247012.50%
INTU230120C005300002022-11-15 3:41PM EST530.002.150.000.000.00-3015212.50%
INTU230120C005400002022-11-10 2:57PM EST540.001.550.000.000.00-240412.50%
INTU230120C005500002022-11-18 2:05PM EST550.000.700.000.000.00-242812.50%
INTU230120C005600002022-11-18 3:38PM EST560.000.900.000.000.00-41,15312.50%
INTU230120C005800002022-11-23 11:31AM EST580.000.410.000.000.00-124625.00%
INTU230120C006000002022-11-22 11:30AM EST600.001.100.000.000.00-121725.00%
INTU230120C006200002022-11-22 11:28AM EST620.000.620.000.000.00-128925.00%
INTU230120C006400002022-11-22 1:36PM EST640.000.200.000.000.00-524125.00%
INTU230120C006600002022-11-22 11:25AM EST660.000.350.000.000.00-115225.00%
INTU230120C006800002022-11-22 11:24AM EST680.001.070.000.000.00-147525.00%
INTU230120C007000002022-11-25 10:33AM EST700.000.100.000.000.00-128725.00%
INTU230120C007200002022-11-22 11:30AM EST720.000.400.000.000.00-34925.00%
INTU230120C007400002022-11-22 11:28AM EST740.000.240.000.000.00-335525.00%
INTU230120C007600002022-11-22 11:27AM EST760.000.150.000.000.00-35225.00%
INTU230120C007800002022-11-22 11:25AM EST780.000.150.000.000.00-312125.00%
INTU230120C008000002022-11-22 11:24AM EST800.000.390.000.000.00-36725.00%
INTU230120C008200002022-11-25 9:30AM EST820.000.050.000.000.00-55725.00%
INTU230120C008400002022-05-06 10:46AM EST840.000.200.001.500.00-12486.99%
INTU230120C008600002022-11-04 8:31AM EST860.000.050.000.000.00-11150.00%
INTU230120C008800002022-10-17 2:03PM EST880.000.250.050.800.00-6011485.16%
INTU230120C009000002022-10-19 10:09AM EST900.000.200.051.400.00-110193.02%
INTU230120C009200002022-10-12 11:04AM EST920.000.050.051.050.00-110491.85%
INTU230120C009400002022-04-26 2:08PM EST940.000.650.000.900.00-401291.55%
INTU230120C009600002022-04-26 2:09PM EST960.000.700.001.450.00--098.93%
INTU230120C009800002022-05-06 12:40PM EST980.000.250.001.450.00-119100.78%
INTU230120C010000002022-04-28 1:19PM EST1,000.000.250.001.450.00-119102.61%
INTU230120C010200002022-01-25 9:58AM EST1,020.002.850.005.000.00-119124.08%
INTU230120C010400002022-04-11 12:25PM EST1,040.000.700.004.400.00-114123.56%
INTU230120C010600002022-11-22 12:22PM EST1,060.000.050.000.000.00-2088150.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230120P001500002022-11-22 9:53AM EST150.000.340.000.000.00-142650.00%
INTU230120P001550002022-10-26 2:11PM EST155.000.050.000.550.00-10101.56%
INTU230120P001600002022-07-27 9:28AM EST160.000.900.101.200.00-28110.35%
INTU230120P001650002022-08-02 8:30AM EST165.001.100.000.000.00-11050.00%
INTU230120P001700002022-07-27 8:30AM EST170.001.000.151.500.00-49107.28%
INTU230120P001750002022-09-06 8:30AM EST175.000.750.000.000.00-1350.00%
INTU230120P001800002022-08-08 8:31AM EST180.000.900.301.600.00-114102.83%
INTU230120P001850002022-11-15 2:42PM EST185.000.250.000.000.00-3512050.00%
INTU230120P001900002022-09-06 8:30AM EST190.001.000.251.600.00-11595.95%
INTU230120P001950002022-09-06 8:30AM EST195.001.100.301.650.00-1793.65%
INTU230120P002000002022-11-15 10:38AM EST200.000.400.000.000.00-131625.00%
INTU230120P002100002022-11-01 11:30AM EST210.000.900.000.000.00-128525.00%
INTU230120P002200002022-11-04 8:42AM EST220.000.940.000.000.00-14725.00%
INTU230120P002300002022-11-07 9:41AM EST230.001.120.000.000.00-13625.00%
INTU230120P002400002022-09-21 12:16PM EST240.001.731.152.600.00-42777.51%
INTU230120P002500002022-11-21 9:30AM EST250.001.450.000.000.00-16725.00%
INTU230120P002600002022-11-22 11:55AM EST260.001.200.000.000.00-432825.00%
INTU230120P002700002022-11-25 12:50PM EST270.000.900.000.000.00-14925.00%
INTU230120P002800002022-11-23 12:03PM EST280.002.000.000.000.00-111612.50%
INTU230120P002900002022-11-21 12:55PM EST290.003.900.000.000.00-516412.50%
INTU230120P003000002022-11-25 10:08AM EST300.002.840.000.000.00-1048012.50%
INTU230120P003100002022-11-23 10:14AM EST310.003.500.000.000.00-160312.50%
INTU230120P003200002022-11-25 9:41AM EST320.004.800.000.000.00-154712.50%
INTU230120P003300002022-11-25 9:56AM EST330.006.400.000.000.00-21,23712.50%
INTU230120P003400002022-11-25 12:41PM EST340.007.900.000.000.00-15936.25%
INTU230120P003500002022-11-25 9:55AM EST350.0010.600.000.000.00-25006.25%
INTU230120P003600002022-11-25 9:54AM EST360.0013.350.000.000.00-16106.25%
INTU230120P003700002022-11-25 11:06AM EST370.0015.400.000.000.00-1011,1993.13%
INTU230120P003800002022-11-23 2:07PM EST380.0017.900.000.000.00-264621.56%
INTU230120P003900002022-11-25 10:40AM EST390.0023.470.000.000.00-34270.39%
INTU230120P004000002022-11-25 10:11AM EST400.0028.600.000.000.00-24300.00%
INTU230120P004100002022-11-23 2:29PM EST410.0031.100.000.000.00-155040.00%
INTU230120P004200002022-11-23 2:52PM EST420.0037.100.000.000.00-74100.00%
INTU230120P004300002022-11-25 12:50PM EST430.0046.900.000.000.00-12480.00%
INTU230120P004400002022-11-23 2:50PM EST440.0051.450.000.000.00-13100.00%
INTU230120P004500002022-11-23 1:50PM EST450.0059.300.000.000.00-65140.00%
INTU230120P004600002022-10-19 12:49PM EST460.0070.3481.5084.000.00-129261.90%
INTU230120P004700002022-11-10 10:16AM EST470.0077.900.000.000.00-11560.00%
INTU230120P004800002022-11-04 11:02AM EST480.00126.450.000.000.00-22070.00%
INTU230120P004900002022-11-10 3:56PM EST490.0090.790.000.000.00-21950.00%
INTU230120P005000002022-11-21 12:15PM EST500.00126.500.000.000.00-601880.00%
INTU230120P005100002022-09-14 1:45PM EST510.0086.80127.90130.000.00-11172.14%
INTU230120P005200002022-11-02 11:26AM EST520.00126.540.000.000.00-1391780.00%
INTU230120P005300002022-08-26 9:52AM EST530.0087.70136.50140.700.00-1154.22%
INTU230120P005400002022-11-22 2:53PM EST540.00148.830.000.000.00-3021840.00%
INTU230120P005500002022-07-07 10:00AM EST550.00149.7193.7097.800.00--30.00%
INTU230120P005600002022-11-22 2:40PM EST560.00170.900.000.000.00-2002090.00%
INTU230120P005800002022-11-22 2:53PM EST580.00187.200.000.000.00-66640.00%
INTU230120P006000002022-10-19 2:32PM EST600.00200.50216.90223.400.00-6339100.16%
INTU230120P006200002022-11-22 2:58PM EST620.00226.300.000.000.00-28100.00%
INTU230120P006400002022-05-12 11:07AM EST640.00292.40255.00262.300.00-161105.48%
INTU230120P006600002022-11-22 2:53PM EST660.00272.400.000.000.00-39200.00%
INTU230120P006800002022-11-22 2:58PM EST680.00286.300.000.000.00-671000.00%
INTU230120P007000002022-03-10 9:30AM EST700.00253.05218.20226.000.00-1190.00%
INTU230120P007200002022-01-07 10:35AM EST720.00174.84188.50197.000.00-1130.00%
INTU230120P007400002022-01-07 10:35AM EST740.00190.95205.50213.900.00-180.00%
INTU230120P007600002022-04-29 10:46AM EST760.00326.26333.00342.500.00-100.00%
INTU230120P007800002022-02-11 11:25AM EST780.00242.00337.00347.000.00-580.00%
INTU230120P008200002021-12-01 1:27PM EST820.00199.40198.30206.000.00--10.00%
INTU230120P008400002021-12-09 1:18PM EST840.00210.90277.10286.500.00-110.00%
INTU230120P008600002021-12-13 12:01AM EST860.00226.60287.10294.500.00-110.00%
INTU230120P008800002021-12-01 11:11AM EST880.00243.40247.90255.500.00--10.00%
INTU230120P010600002022-11-17 2:51PM EST1,060.00676.600.000.000.00--00.00%