Italia markets close in 3 hours 30 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
379,99 -12,48 (-3,18%)
Preborsa: 08:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230317C003000002022-09-02 9:52AM EST300.00145.70104.80109.900.00-3363.27%
INTU230317C003100002022-09-22 2:51PM EST310.00107.20121.10124.200.00--198.13%
INTU230317C003200002022-11-17 10:24AM EST320.0078.500.000.000.00--40.00%
INTU230317C003300002022-09-22 9:07AM EST330.0094.90104.80108.200.00-1290.81%
INTU230317C003400002022-09-22 2:51PM EST340.0084.8097.10100.500.00--187.54%
INTU230317C003500002022-11-15 10:36AM EST350.0083.500.000.000.00-120.00%
INTU230317C003600002022-11-04 10:35AM EST360.0039.650.000.000.00-5200.00%
INTU230317C003700002022-11-21 1:28PM EST370.0042.600.000.000.00-1250.00%
INTU230317C003800002022-11-22 9:52AM EST380.0037.310.000.000.00-532260.00%
INTU230317C003900002022-11-23 11:23AM EST390.0044.400.000.000.00-28620.00%
INTU230317C004000002022-11-25 11:42AM EST400.0035.400.000.000.00-2570.78%
INTU230317C004100002022-11-23 12:58PM EST410.0030.900.000.000.00-31131.56%
INTU230317C004200002022-11-25 10:33AM EST420.0026.800.000.000.00-11043.13%
INTU230317C004300002022-11-25 10:55AM EST430.0022.200.000.000.00-71683.13%
INTU230317C004400002022-11-23 2:48PM EST440.0020.700.000.000.00-11793.13%
INTU230317C004500002022-11-23 3:13PM EST450.0017.800.000.000.00-22836.25%
INTU230317C004600002022-11-23 2:09PM EST460.0015.200.000.000.00-21966.25%
INTU230317C004700002022-11-23 3:40PM EST470.0012.500.000.000.00-422086.25%
INTU230317C004800002022-11-23 3:13PM EST480.0010.400.000.000.00-322656.25%
INTU230317C004900002022-11-23 3:33PM EST490.008.600.000.000.00-111976.25%
INTU230317C005000002022-11-23 3:38PM EST500.007.100.000.000.00-121326.25%
INTU230317C005200002022-11-25 12:44PM EST520.004.020.000.000.00-111212.50%
INTU230317C005400002022-11-22 1:31PM EST540.002.720.000.000.00-112012.50%
INTU230317C005600002022-11-18 11:54AM EST560.001.670.000.000.00-16012.50%
INTU230317C005800002022-11-17 3:43PM EST580.001.420.000.000.00-111412.50%
INTU230317C006000002022-11-10 3:22PM EST600.002.000.000.000.00-74912.50%
INTU230317C006200002022-10-28 10:57AM EST620.003.300.401.550.00-1045.15%
INTU230317C006400002022-10-28 11:55AM EST640.002.600.351.500.00-2047.34%
INTU230317C006600002022-08-09 1:35PM EST660.006.293.103.700.00-1157.81%
INTU230317C006800002022-09-26 8:30AM EST680.001.050.702.200.00--151.62%
INTU230317C007000002022-10-13 2:21PM EST700.000.710.201.500.00-1254.08%
INTU230317C007200002022-11-10 2:56PM EST720.000.550.000.000.00-1225.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230317P001850002022-11-23 2:18PM EST185.000.920.000.000.00--125.00%
INTU230317P001900002022-11-10 12:22PM EST190.001.000.000.000.00-11825.00%
INTU230317P001950002022-09-09 8:31AM EST195.001.301.153.700.00-1477.51%
INTU230317P002000002022-11-21 10:14AM EST200.001.400.000.000.00-11225.00%
INTU230317P002100002022-08-05 8:31AM EST210.002.550.904.500.00-1171.94%
INTU230317P002200002022-11-04 1:43PM EST220.003.500.000.000.00-1725.00%
INTU230317P002300002022-10-14 10:13AM EST230.004.011.503.000.00-2360.51%
INTU230317P002400002022-11-09 3:49PM EST240.004.500.000.000.00-1112.50%
INTU230317P002500002022-11-17 9:30AM EST250.004.000.000.000.00-51512.50%
INTU230317P002600002022-11-23 12:02PM EST260.003.650.000.000.00-1712.50%
INTU230317P002700002022-11-23 10:36AM EST270.004.200.000.000.00-101512.50%
INTU230317P002800002022-11-22 3:44PM EST280.005.600.000.000.00-201712.50%
INTU230317P002900002022-11-23 10:46AM EST290.006.200.000.000.00-1512612.50%
INTU230317P003000002022-11-23 1:21PM EST300.007.800.000.000.00-54612.50%
INTU230317P003100002022-11-23 10:25AM EST310.009.000.000.000.00-11976.25%
INTU230317P003200002022-11-23 2:45PM EST320.0010.800.000.000.00-21266.25%
INTU230317P003300002022-11-22 11:18AM EST330.0015.800.000.000.00-1686.25%
INTU230317P003400002022-11-25 10:16AM EST340.0015.500.000.000.00-1506.25%
INTU230317P003500002022-11-23 11:27AM EST350.0017.440.000.000.00-1903.13%
INTU230317P003600002022-11-23 11:46AM EST360.0020.800.000.000.00-4873.13%
INTU230317P003700002022-11-22 11:45AM EST370.0028.700.000.000.00-1743.13%
INTU230317P003800002022-11-23 3:54PM EST380.0027.700.000.000.00-41071.56%
INTU230317P003900002022-11-23 11:44AM EST390.0031.800.000.000.00-631770.39%
INTU230317P004000002022-11-25 12:47PM EST400.0037.400.000.000.00-93100.00%
INTU230317P004100002022-11-25 12:48PM EST410.0042.700.000.000.00-31300.00%
INTU230317P004200002022-11-22 11:09AM EST420.0056.470.000.000.00-11200.00%
INTU230317P004300002022-11-23 10:48AM EST430.0052.500.000.000.00-1260.00%
INTU230317P004400002022-11-16 3:44PM EST440.0062.900.000.000.00-1320.00%
INTU230317P004500002022-11-16 1:59PM EST450.0069.850.000.000.00-31100.00%
INTU230317P004600002022-11-01 9:29AM EST460.0063.050.000.000.00-3270.00%
INTU230317P004700002022-09-13 12:24PM EST470.0063.3088.4090.300.00-143042.78%
INTU230317P004800002022-10-06 1:50PM EST480.0084.00119.70123.800.00-31073.37%
INTU230317P004900002022-10-25 2:20PM EST490.0075.8097.1099.800.00-125628.14%
INTU230317P005000002022-10-25 1:19PM EST500.0084.20104.80108.600.00-42325.65%
INTU230317P005200002022-11-02 11:26AM EST520.00128.340.000.000.00--1390.00%
INTU230317P005400002022-10-06 9:11AM EST540.00134.40177.20182.200.00-11486.44%
INTU230317P005800002022-09-14 8:34AM EST580.00154.210.000.000.00-1000.00%