Italia markets close in 5 hours 5 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
391,25 -1,22 (-0,31%)
Preborsa: 04:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230421C003200002022-11-08 11:45AM EST320.0091.500.000.000.00--00.00%
INTU230421C003400002022-09-30 12:07PM EST340.0086.97110.90114.800.00-5592.69%
INTU230421C003600002022-11-04 10:37AM EST360.0043.860.000.000.00-200.00%
INTU230421C003700002022-11-07 2:18PM EST370.0045.000.000.000.00-400.00%
INTU230421C003800002022-11-21 1:22PM EST380.0041.800.000.000.00-200.00%
INTU230421C003900002022-11-23 10:47AM EST390.0048.200.000.000.00-100.00%
INTU230421C004000002022-11-21 2:13PM EST400.0033.600.000.000.00-100.78%
INTU230421C004100002022-11-23 3:59PM EST410.0037.700.000.000.00-201.56%
INTU230421C004200002022-11-23 10:40AM EST420.0035.100.000.000.00-1103.13%
INTU230421C004300002022-11-17 3:28PM EST430.0025.160.000.000.00-4903.13%
INTU230421C004400002022-11-18 3:20PM EST440.0019.800.000.000.00-103.13%
INTU230421C004500002022-11-23 2:04PM EST450.0023.000.000.000.00-903.13%
INTU230421C004600002022-11-16 11:45AM EST460.0020.700.000.000.00-506.25%
INTU230421C004700002022-11-25 10:16AM EST470.0015.700.000.000.00-106.25%
INTU230421C004800002022-11-25 10:27AM EST480.0013.100.000.000.00-306.25%
INTU230421C004900002022-11-23 10:50AM EST490.0013.050.000.000.00-4506.25%
INTU230421C005000002022-11-25 12:17PM EST500.009.300.000.000.00-506.25%
INTU230421C005100002022-11-25 10:55AM EST510.008.100.000.000.00-206.25%
INTU230421C005200002022-11-25 11:59AM EST520.006.800.000.000.00-106.25%
INTU230421C005300002022-11-23 11:47AM EST530.006.300.000.000.00-4012.50%
INTU230421C005400002022-11-15 1:43PM EST540.007.600.000.000.00-4012.50%
INTU230421C005500002022-11-18 9:46AM EST550.004.000.000.000.00-8012.50%
INTU230421C005600002022-11-16 3:03PM EST560.004.500.000.000.00-3012.50%
INTU230421C005700002022-11-16 3:03PM EST570.003.900.000.000.00-6012.50%
INTU230421C005800002022-11-18 12:36PM EST580.002.050.000.000.00-1012.50%
INTU230421C005900002022-11-25 12:45PM EST590.002.100.000.000.00-1012.50%
INTU230421C006000002022-11-01 1:43PM EST600.003.400.000.000.00-3012.50%
INTU230421C006100002022-11-10 2:43PM EST610.003.000.000.000.00-3012.50%
INTU230421C006200002022-11-10 12:32PM EST620.002.550.000.000.00-3012.50%
INTU230421C006300002022-11-04 2:33PM EST630.001.050.000.000.00-1012.50%
INTU230421C006400002022-10-21 9:57AM EST640.003.000.601.800.00-1342.57%
INTU230421C006500002022-10-21 12:59PM EST650.003.300.501.650.00-9942.96%
INTU230421C006600002022-09-26 9:41AM EST660.002.403.203.700.00-11050.50%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230421P001850002022-11-18 3:19PM EST185.001.700.000.000.00-4025.00%
INTU230421P001950002022-10-07 10:16AM EST195.002.732.153.800.00-1170.47%
INTU230421P002000002022-11-23 2:18PM EST200.001.970.000.000.00-1025.00%
INTU230421P002100002022-11-04 1:43PM EST210.004.300.000.000.00-1025.00%
INTU230421P002300002022-11-08 3:30PM EST230.004.500.000.000.00-1012.50%
INTU230421P002400002022-11-21 10:44AM EST240.004.900.000.000.00-1012.50%
INTU230421P002500002022-11-21 3:10PM EST250.005.700.000.000.00-3012.50%
INTU230421P002600002022-11-21 11:31AM EST260.007.000.000.000.00-1012.50%
INTU230421P002700002022-11-21 2:21PM EST270.008.000.000.000.00-3012.50%
INTU230421P002800002022-11-18 12:54PM EST280.0010.200.000.000.00-11012.50%
INTU230421P002900002022-11-23 11:05AM EST290.008.300.000.000.00-2012.50%
INTU230421P003000002022-11-23 2:59PM EST300.009.600.000.000.00-2506.25%
INTU230421P003100002022-11-23 2:21PM EST310.0011.300.000.000.00-706.25%
INTU230421P003200002022-11-23 1:50PM EST320.0013.400.000.000.00-106.25%
INTU230421P003300002022-11-23 3:30PM EST330.0015.200.000.000.00-1306.25%
INTU230421P003400002022-11-23 3:30PM EST340.0017.700.000.000.00-1006.25%
INTU230421P003500002022-11-25 10:09AM EST350.0021.600.000.000.00-103.13%
INTU230421P003600002022-11-25 12:46PM EST360.0024.500.000.000.00-203.13%
INTU230421P003700002022-11-23 3:10PM EST370.0027.100.000.000.00-601.56%
INTU230421P003800002022-11-25 12:58PM EST380.0032.300.000.000.00-401.56%
INTU230421P003900002022-11-25 12:47PM EST390.0036.600.000.000.00-1000.20%
INTU230421P004000002022-11-23 10:49AM EST400.0040.000.000.000.00-6500.00%
INTU230421P004100002022-11-25 10:54AM EST410.0046.500.000.000.00-300.00%
INTU230421P004200002022-11-25 12:23PM EST420.0051.590.000.000.00-700.00%
INTU230421P004300002022-11-16 11:20AM EST430.0059.600.000.000.00-900.00%
INTU230421P004400002022-11-11 11:02AM EST440.0059.200.000.000.00-200.00%
INTU230421P004500002022-11-14 3:38PM EST450.0069.500.000.000.00-1300.00%
INTU230421P004600002022-11-04 9:22AM EST460.00107.600.000.000.00-100.00%
INTU230421P004700002022-10-28 11:10AM EST470.0069.1085.6088.400.00-18034.84%
INTU230421P004900002022-11-17 12:28PM EST490.00111.100.000.000.00--00.00%
INTU230421P005000002022-11-21 12:15PM EST500.00127.500.000.000.00-6000.00%
INTU230421P005200002022-11-08 3:28PM EST520.00140.200.000.000.00--00.00%
INTU230421P005400002022-09-23 2:08PM EST540.00151.70127.00131.500.00-550.00%
INTU230421P005800002022-09-19 2:11PM EST580.00159.70178.20181.200.00-340.00%