Italia markets closed
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0848 +0,0045 (+0,41%) Bitcoin EUR
25.171,25 +259,12 (+1,04%) CMC Crypto 200
598,52 +355,84 (+146,63%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230421C00250000 | 2023-03-14 10:49AM EDT | 250.00 | 158.80 | 167.20 | 171.20 | 0.00 | - | 1 | 0 | 117.29% |
| INTU230421C00260000 | 2022-12-05 10:30AM EDT | 260.00 | 152.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| INTU230421C00280000 | 2023-02-24 11:24AM EDT | 280.00 | 146.00 | 147.30 | 151.80 | 0.00 | - | 2 | 2 | 148.75% |
| INTU230421C00290000 | 2022-12-29 11:09AM EDT | 290.00 | 105.80 | 135.30 | 140.20 | 0.00 | - | - | 1 | 130.47% |
| INTU230421C00300000 | 2023-01-19 3:12PM EDT | 300.00 | 90.20 | 105.30 | 109.60 | 0.00 | - | - | 1 | 0.00% |
| INTU230421C00310000 | 2022-12-08 10:56AM EDT | 310.00 | 100.70 | 86.80 | 89.30 | 0.00 | - | - | 1 | 0.00% |
| INTU230421C00320000 | 2022-11-08 12:45PM EDT | 320.00 | 91.50 | 99.80 | 101.90 | 0.00 | - | - | 1 | 65.33% |
| INTU230421C00330000 | 2023-03-27 9:36AM EDT | 330.00 | 97.30 | 88.00 | 91.90 | 0.00 | - | 1 | 8 | 66.99% |
| INTU230421C00335000 | 2023-03-20 2:31PM EDT | 335.00 | 76.70 | 83.30 | 87.50 | 0.00 | - | - | 1 | 52.17% |
| INTU230421C00340000 | 2023-03-27 9:36AM EDT | 340.00 | 87.60 | 79.00 | 82.10 | 0.00 | - | 1 | 9 | 50.71% |
| INTU230421C00350000 | 2023-03-17 3:55PM EDT | 350.00 | 68.10 | 68.50 | 72.00 | 0.00 | - | 4 | 5 | 54.53% |
| INTU230421C00360000 | 2023-03-27 2:55PM EDT | 360.00 | 70.38 | 60.80 | 62.60 | 0.00 | - | 1 | 18 | 51.03% |
| INTU230421C00370000 | 2023-03-20 10:02AM EDT | 370.00 | 45.25 | 51.60 | 53.30 | 0.00 | - | 1 | 77 | 47.28% |
| INTU230421C00375000 | 2023-03-22 2:46PM EDT | 375.00 | 55.70 | 46.50 | 48.80 | 0.00 | - | - | 2 | 45.70% |
| INTU230421C00380000 | 2023-03-23 3:00PM EDT | 380.00 | 55.70 | 42.90 | 44.60 | 0.00 | - | 1 | 265 | 44.91% |
| INTU230421C00387500 | 2023-03-23 3:00PM EDT | 387.50 | 49.20 | 36.60 | 37.90 | 0.00 | - | - | 1 | 41.80% |
| INTU230421C00390000 | 2023-03-17 3:54PM EDT | 390.00 | 35.20 | 34.30 | 35.80 | 0.00 | - | 10 | 172 | 41.05% |
| INTU230421C00392500 | 2023-03-24 3:12PM EDT | 392.50 | 42.20 | 32.20 | 34.50 | 0.00 | - | 1 | 1 | 42.49% |
| INTU230421C00395000 | 2023-03-21 10:04AM EDT | 395.00 | 30.10 | 30.70 | 31.80 | 0.00 | - | - | 4 | 39.84% |
| INTU230421C00397500 | 2023-03-23 1:28PM EDT | 397.50 | 41.80 | 29.10 | 30.20 | 0.00 | - | - | 1 | 40.16% |
| INTU230421C00400000 | 2023-03-28 10:53AM EDT | 400.00 | 29.34 | 26.80 | 28.20 | -9.86 | -25.15% | 1 | 408 | 39.29% |
| INTU230421C00405000 | 2023-03-23 11:16AM EDT | 405.00 | 31.60 | 23.70 | 24.60 | 0.00 | - | - | 9 | 38.25% |
| INTU230421C00407500 | 2023-03-27 10:17AM EDT | 407.50 | 29.70 | 21.80 | 22.90 | 0.00 | - | 1 | 9 | 37.79% |
| INTU230421C00410000 | 2023-03-24 10:14AM EDT | 410.00 | 30.60 | 20.50 | 21.70 | 0.00 | - | 1 | 258 | 38.40% |
| INTU230421C00412500 | 2023-03-28 3:44PM EDT | 412.50 | 18.90 | 18.90 | 19.80 | -2.30 | -10.85% | 5 | 96 | 37.21% |
| INTU230421C00415000 | 2023-03-23 1:28PM EDT | 415.00 | 28.60 | 17.40 | 18.30 | 0.00 | - | - | 8 | 36.84% |
| INTU230421C00417500 | 2023-03-22 2:13PM EDT | 417.50 | 20.40 | 16.00 | 16.60 | 0.00 | - | - | 14 | 35.88% |
| INTU230421C00420000 | 2023-03-28 2:14PM EDT | 420.00 | 15.20 | 14.70 | 15.30 | -5.55 | -26.75% | 12 | 666 | 35.69% |
| INTU230421C00422500 | 2023-03-28 1:57PM EDT | 422.50 | 13.90 | 13.40 | 14.00 | -5.20 | -27.23% | 4 | 34 | 35.36% |
| INTU230421C00425000 | 2023-03-28 11:38AM EDT | 425.00 | 14.76 | 12.20 | 12.70 | -2.44 | -14.19% | 1 | 37 | 34.88% |
| INTU230421C00427500 | 2023-03-28 10:33AM EDT | 427.50 | 13.20 | 10.60 | 11.90 | -3.10 | -19.02% | 11 | 47 | 35.40% |
| INTU230421C00430000 | 2023-03-27 3:14PM EDT | 430.00 | 15.05 | 9.90 | 10.90 | 0.00 | - | 10 | 1,836 | 35.33% |
| INTU230421C00432500 | 2023-03-28 9:37AM EDT | 432.50 | 11.30 | 8.90 | 9.80 | -2.40 | -17.52% | 2 | 84 | 34.88% |
| INTU230421C00435000 | 2023-03-28 3:27PM EDT | 435.00 | 7.90 | 8.10 | 8.90 | -4.40 | -35.77% | 5 | 123 | 34.75% |
| INTU230421C00440000 | 2023-03-28 9:37AM EDT | 440.00 | 8.30 | 6.30 | 7.30 | -2.10 | -20.19% | 3 | 652 | 34.55% |
| INTU230421C00445000 | 2023-03-28 3:38PM EDT | 445.00 | 5.35 | 5.10 | 5.80 | -2.85 | -34.76% | 2 | 62 | 34.01% |
| INTU230421C00450000 | 2023-03-28 3:38PM EDT | 450.00 | 4.20 | 4.00 | 4.60 | -2.60 | -38.24% | 1 | 1,183 | 33.70% |
| INTU230421C00455000 | 2023-03-28 9:37AM EDT | 455.00 | 4.30 | 3.10 | 3.60 | -4.70 | -52.22% | 2 | 33 | 33.40% |
| INTU230421C00460000 | 2023-03-28 10:15AM EDT | 460.00 | 3.34 | 2.40 | 2.90 | -0.96 | -22.33% | 5 | 445 | 33.58% |
| INTU230421C00465000 | 2023-03-27 1:50PM EDT | 465.00 | 3.55 | 1.70 | 2.20 | 0.00 | - | 2 | 90 | 33.22% |
| INTU230421C00470000 | 2023-03-28 3:20PM EDT | 470.00 | 1.40 | 1.35 | 1.75 | -1.50 | -51.72% | 3 | 861 | 33.41% |
| INTU230421C00475000 | 2023-03-28 3:54PM EDT | 475.00 | 1.27 | 1.05 | 1.40 | -0.86 | -40.38% | 64 | 368 | 33.69% |
| INTU230421C00480000 | 2023-03-28 3:54PM EDT | 480.00 | 1.03 | 0.90 | 1.10 | -0.67 | -39.41% | 69 | 1,101 | 33.86% |
| INTU230421C00485000 | 2023-03-24 10:09AM EDT | 485.00 | 1.98 | 0.70 | 1.05 | 0.00 | - | 41 | 36 | 35.47% |
| INTU230421C00490000 | 2023-03-28 11:51AM EDT | 490.00 | 0.80 | 0.50 | 0.85 | -0.15 | -15.79% | 2 | 4,144 | 35.79% |
| INTU230421C00495000 | 2023-03-27 3:47PM EDT | 495.00 | 0.81 | 0.40 | 1.05 | +0.01 | +1.25% | 2 | 519 | 39.26% |
| INTU230421C00500000 | 2023-03-28 3:59PM EDT | 500.00 | 0.46 | 0.30 | 0.70 | -0.24 | -34.29% | 3 | 149 | 37.99% |
| INTU230421C00505000 | 2023-03-24 10:03AM EDT | 505.00 | 0.85 | 0.20 | 1.35 | 0.00 | - | 34 | 36 | 45.19% |
| INTU230421C00510000 | 2023-03-24 10:03AM EDT | 510.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 35 | 166 | 46.27% |
| INTU230421C00520000 | 2023-03-06 12:52PM EDT | 520.00 | 0.55 | 0.05 | 1.15 | 0.00 | - | 18 | 100 | 48.98% |
| INTU230421C00530000 | 2023-03-21 12:17PM EDT | 530.00 | 0.30 | 0.10 | 1.05 | 0.00 | - | 1 | 79 | 51.43% |
| INTU230421C00540000 | 2023-03-02 4:02PM EDT | 540.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 54 | 54.16% |
| INTU230421C00550000 | 2023-03-28 12:11PM EDT | 550.00 | 0.15 | 0.05 | 0.50 | -0.09 | -37.50% | 10 | 568 | 51.03% |
| INTU230421C00560000 | 2023-03-10 3:52PM EDT | 560.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 53.81% |
| INTU230421C00570000 | 2023-03-28 1:40PM EDT | 570.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 35 | 45 | 52.59% |
| INTU230421C00580000 | 2023-03-20 10:52AM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 48.24% |
| INTU230421C00590000 | 2023-03-27 10:43AM EDT | 590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 48 | 50.39% |
| INTU230421C00600000 | 2023-03-22 11:07AM EDT | 600.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 61.72% |
| INTU230421C00610000 | 2023-03-17 10:23AM EDT | 610.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 63.53% |
| INTU230421C00620000 | 2023-03-20 11:42AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 386 | 52.93% |
| INTU230421C00630000 | 2023-03-02 1:19PM EDT | 630.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 68.07% |
| INTU230421C00640000 | 2023-03-02 1:19PM EDT | 640.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 70.31% |
| INTU230421C00650000 | 2023-03-14 12:37PM EDT | 650.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 15 | 72.46% |
| INTU230421C00660000 | 2023-03-20 11:41AM EDT | 660.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 49 | 74.61% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230421P00185000 | 2023-01-30 3:09PM EDT | 185.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 113.87% |
| INTU230421P00190000 | 2023-03-10 2:27PM EDT | 190.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 118.75% |
| INTU230421P00195000 | 2023-02-13 2:39PM EDT | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 110.16% |
| INTU230421P00200000 | 2023-03-13 1:28PM EDT | 200.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 111.52% |
| INTU230421P00210000 | 2023-03-20 11:38AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 43 | 104.69% |
| INTU230421P00220000 | 2023-01-05 10:41AM EDT | 220.00 | 1.30 | 0.05 | 0.00 | 0.00 | - | - | 2 | 82.03% |
| INTU230421P00230000 | 2023-03-27 10:00AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 82.03% |
| INTU230421P00240000 | 2023-03-27 10:00AM EDT | 240.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 88.87% |
| INTU230421P00250000 | 2023-03-27 10:00AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 200 | 74.22% |
| INTU230421P00260000 | 2023-03-08 11:19AM EDT | 260.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 21 | 77.15% |
| INTU230421P00270000 | 2023-03-27 1:37PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 32 | 71.68% |
| INTU230421P00280000 | 2023-03-28 9:49AM EDT | 280.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 11 | 546 | 59.18% |
| INTU230421P00290000 | 2023-03-06 1:19PM EDT | 290.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 4 | 401 | 62.89% |
| INTU230421P00300000 | 2023-03-28 3:47PM EDT | 300.00 | 0.34 | 0.10 | 0.55 | -0.26 | -43.33% | 2 | 468 | 59.91% |
| INTU230421P00310000 | 2023-03-22 3:52PM EDT | 310.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 21 | 151 | 59.81% |
| INTU230421P00315000 | 2023-03-20 12:10PM EDT | 315.00 | 1.00 | 0.15 | 0.65 | 0.00 | - | - | 2 | 53.86% |
| INTU230421P00320000 | 2023-03-27 12:47PM EDT | 320.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 6 | 192 | 51.27% |
| INTU230421P00330000 | 2023-03-28 11:51AM EDT | 330.00 | 0.61 | 0.40 | 0.85 | 0.00 | - | 2 | 324 | 52.64% |
| INTU230421P00340000 | 2023-03-28 11:51AM EDT | 340.00 | 0.84 | 0.60 | 1.10 | -0.07 | -7.69% | 3 | 262 | 49.63% |
| INTU230421P00345000 | 2023-03-20 3:17PM EDT | 345.00 | 2.58 | 0.90 | 1.20 | 0.00 | - | - | 5 | 47.68% |
| INTU230421P00350000 | 2023-03-28 3:30PM EDT | 350.00 | 1.23 | 1.05 | 1.20 | -0.48 | -28.07% | 7 | 316 | 44.84% |
| INTU230421P00355000 | 2023-03-28 11:54AM EDT | 355.00 | 1.30 | 1.25 | 1.50 | -0.47 | -26.55% | 13 | 11 | 44.23% |
| INTU230421P00360000 | 2023-03-28 10:52AM EDT | 360.00 | 1.70 | 1.55 | 1.85 | +0.24 | +16.44% | 70 | 1,820 | 43.52% |
| INTU230421P00365000 | 2023-03-28 1:08PM EDT | 365.00 | 2.12 | 1.95 | 2.20 | -0.29 | -12.03% | 10 | 97 | 42.44% |
| INTU230421P00370000 | 2023-03-28 2:46PM EDT | 370.00 | 2.60 | 2.40 | 2.65 | +0.17 | +7.00% | 62 | 387 | 41.54% |
| INTU230421P00375000 | 2023-03-28 1:08PM EDT | 375.00 | 3.04 | 2.80 | 3.20 | +0.29 | +10.55% | 10 | 23 | 40.70% |
| INTU230421P00380000 | 2023-03-28 1:35PM EDT | 380.00 | 3.50 | 3.40 | 3.80 | +0.20 | +6.06% | 7 | 895 | 39.67% |
| INTU230421P00385000 | 2023-03-28 12:23PM EDT | 385.00 | 4.12 | 4.10 | 4.60 | -0.38 | -8.44% | 1 | 129 | 38.95% |
| INTU230421P00387500 | 2023-03-24 12:16PM EDT | 387.50 | 5.34 | 4.50 | 5.00 | 0.00 | - | 1 | 35 | 38.43% |
| INTU230421P00390000 | 2023-03-24 2:10PM EDT | 390.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 72 | 823 | 38.11% |
| INTU230421P00392500 | 2023-03-27 1:50PM EDT | 392.50 | 4.60 | 5.50 | 6.00 | 0.00 | - | 1 | 29 | 37.67% |
| INTU230421P00395000 | 2023-03-28 2:55PM EDT | 395.00 | 6.50 | 6.00 | 6.60 | +1.37 | +26.71% | 3 | 107 | 37.40% |
| INTU230421P00397500 | 2023-03-28 9:39AM EDT | 397.50 | 6.50 | 6.60 | 7.20 | +1.19 | +22.41% | 7 | 79 | 37.01% |
| INTU230421P00400000 | 2023-03-28 10:10AM EDT | 400.00 | 7.10 | 7.30 | 7.80 | +0.50 | +7.58% | 1 | 674 | 36.49% |
| INTU230421P00402500 | 2023-03-27 3:57PM EDT | 402.50 | 7.10 | 7.90 | 8.50 | 0.00 | - | 3 | 46 | 36.11% |
| INTU230421P00405000 | 2023-03-27 3:32PM EDT | 405.00 | 7.10 | 8.70 | 9.30 | 0.00 | - | 7 | 13 | 35.85% |
| INTU230421P00407500 | 2023-03-27 10:46AM EDT | 407.50 | 8.80 | 9.50 | 10.10 | 0.00 | - | 10 | 38 | 35.45% |
| INTU230421P00410000 | 2023-03-27 10:47AM EDT | 410.00 | 9.50 | 10.30 | 11.00 | 0.00 | - | 3 | 446 | 35.15% |
| INTU230421P00412500 | 2023-03-28 9:59AM EDT | 412.50 | 10.80 | 11.30 | 12.00 | +0.50 | +4.85% | 1 | 66 | 34.95% |
| INTU230421P00415000 | 2023-03-28 10:35AM EDT | 415.00 | 12.10 | 12.30 | 13.00 | -0.40 | -3.20% | 2 | 32 | 34.61% |
| INTU230421P00417500 | 2023-03-28 1:33PM EDT | 417.50 | 13.00 | 13.40 | 14.00 | +1.00 | +8.33% | 4 | 43 | 34.11% |
| INTU230421P00420000 | 2023-03-27 10:50AM EDT | 420.00 | 13.00 | 14.60 | 15.30 | 0.00 | - | 4 | 236 | 34.16% |
| INTU230421P00422500 | 2023-03-28 1:34PM EDT | 422.50 | 15.30 | 15.80 | 16.50 | +1.10 | +7.75% | 43 | 21 | 33.83% |
| INTU230421P00425000 | 2023-03-28 1:33PM EDT | 425.00 | 16.40 | 17.00 | 17.80 | +1.30 | +8.61% | 1 | 23 | 33.58% |
| INTU230421P00427500 | 2023-03-27 3:54PM EDT | 427.50 | 15.46 | 18.30 | 19.40 | 0.00 | - | 7 | 35 | 33.86% |
| INTU230421P00430000 | 2023-03-27 3:57PM EDT | 430.00 | 17.00 | 19.50 | 20.80 | 0.00 | - | 26 | 320 | 33.53% |
| INTU230421P00432500 | 2023-03-27 3:54PM EDT | 432.50 | 17.70 | 21.10 | 22.40 | 0.00 | - | 26 | 40 | 33.52% |
| INTU230421P00435000 | 2023-03-27 1:53PM EDT | 435.00 | 18.40 | 22.60 | 24.00 | 0.00 | - | 3 | 6 | 33.36% |
| INTU230421P00440000 | 2023-03-27 10:17AM EDT | 440.00 | 21.90 | 26.00 | 27.40 | 0.00 | - | 5 | 90 | 33.08% |
| INTU230421P00450000 | 2023-03-23 2:02PM EDT | 450.00 | 26.80 | 33.10 | 35.00 | 0.00 | - | 3 | 29 | 32.88% |
| INTU230421P00455000 | 2023-03-27 3:55PM EDT | 455.00 | 32.85 | 37.40 | 39.20 | 0.00 | - | 1 | 3 | 33.17% |
| INTU230421P00460000 | 2023-03-07 10:41AM EDT | 460.00 | 48.45 | 41.80 | 43.70 | 0.00 | - | 2 | 50 | 34.08% |
| INTU230421P00470000 | 2023-03-24 9:41AM EDT | 470.00 | 44.00 | 50.40 | 52.60 | 0.00 | - | 1 | 23 | 34.32% |
| INTU230421P00475000 | 2023-03-23 11:19AM EDT | 475.00 | 48.80 | 55.10 | 57.70 | 0.00 | - | - | 2 | 37.06% |
| INTU230421P00480000 | 2023-03-16 3:37PM EDT | 480.00 | 63.00 | 59.80 | 63.20 | 0.00 | - | 1 | 26 | 41.69% |
| INTU230421P00490000 | 2023-02-23 11:47AM EDT | 490.00 | 82.00 | 60.00 | 64.30 | 0.00 | - | 3 | 3 | 0.00% |
| INTU230421P00500000 | 2023-02-16 12:21PM EDT | 500.00 | 86.80 | 84.40 | 90.20 | 0.00 | - | 1 | 0 | 67.01% |
| INTU230421P00510000 | 2023-03-22 11:04AM EDT | 510.00 | 88.69 | 88.70 | 93.20 | 0.00 | - | - | 0 | 54.33% |
| INTU230421P00520000 | 2023-02-10 11:47AM EDT | 520.00 | 109.30 | 126.20 | 130.60 | 0.00 | - | 2 | 0 | 136.35% |
| INTU230421P00540000 | 2022-09-23 3:08PM EDT | 540.00 | 151.70 | 127.00 | 131.50 | 0.00 | - | 5 | 5 | 91.86% |
| INTU230421P00580000 | 2022-09-19 3:11PM EDT | 580.00 | 159.70 | 178.20 | 181.20 | 0.00 | - | 3 | 4 | 141.69% |
© 2023 Yahoo. Tutti i diritti riservati.
