Italia markets close in 6 hours 57 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
422,03+10,19 (+2,47%)
Alla chiusura: 04:00PM EDT
421,81 -0,22 (-0,05%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230616C002000002022-08-23 9:34AM EDT200.00257.000.000.000.00-110.00%
INTU230616C002400002022-12-07 3:24PM EDT240.00159.70152.50157.700.00--10.00%
INTU230616C002500002023-03-14 10:49AM EDT250.00161.800.000.000.00--00.00%
INTU230616C003000002023-02-06 1:40PM EDT300.00126.50121.50126.300.00-1253.89%
INTU230616C003100002023-03-07 4:23PM EDT310.00107.100.000.000.00-100.00%
INTU230616C003200002022-12-02 10:45AM EDT320.00106.3089.3091.800.00-110.00%
INTU230616C003300002022-08-10 2:48PM EDT330.00170.00143.00146.800.00-11127.77%
INTU230616C003400002023-03-13 10:02AM EDT340.0064.210.000.000.00-200.00%
INTU230616C003500002023-03-15 1:00PM EDT350.0070.870.000.000.00-100.00%
INTU230616C003600002023-02-06 10:36AM EDT360.0076.5068.6070.900.00-114539.93%
INTU230616C003700002023-01-24 2:08PM EDT370.0058.3063.0065.300.00-1542.86%
INTU230616C003800002023-03-13 3:13PM EDT380.0043.600.000.000.00-100.00%
INTU230616C003900002023-03-17 3:43PM EDT390.0047.600.000.000.00-200.00%
INTU230616C004000002023-03-20 10:21AM EDT400.0037.600.000.000.00-100.00%
INTU230616C004100002023-03-21 12:49PM EDT410.0032.500.000.000.00-100.00%
INTU230616C004200002023-03-21 3:47PM EDT420.0033.750.000.000.00-3000.00%
INTU230616C004300002023-03-21 1:25PM EDT430.0023.300.000.000.00-2600.78%
INTU230616C004400002023-03-21 1:37PM EDT440.0020.000.000.000.00-3301.56%
INTU230616C004500002023-03-21 3:47PM EDT450.0019.800.000.000.00-7803.13%
INTU230616C004600002023-03-21 3:21PM EDT460.0014.700.000.000.00-703.13%
INTU230616C004700002023-03-21 2:39PM EDT470.0010.900.000.000.00-606.25%
INTU230616C004800002023-03-21 2:39PM EDT480.008.600.000.000.00-1706.25%
INTU230616C004900002023-03-15 12:18PM EDT490.007.400.000.000.00-206.25%
INTU230616C005000002023-03-21 2:52PM EDT500.005.300.000.000.00-306.25%
INTU230616C005100002023-03-21 12:18PM EDT510.003.750.000.000.00-206.25%
INTU230616C005200002023-03-15 10:13AM EDT520.003.800.000.000.00-206.25%
INTU230616C005300002023-03-15 12:05PM EDT530.003.100.000.000.00-1012.50%
INTU230616C005400002023-03-10 2:24PM EDT540.001.750.000.000.00-125012.50%
INTU230616C005500002023-03-16 3:45PM EDT550.002.300.000.000.00-1012.50%
INTU230616C005600002023-03-16 3:45PM EDT560.001.850.000.000.00-5012.50%
INTU230616C005700002023-03-16 3:15PM EDT570.001.500.000.000.00-71012.50%
INTU230616C005800002023-02-23 4:59PM EDT580.001.850.000.000.00-9012.50%
INTU230616C005900002023-03-06 3:57PM EDT590.000.750.000.000.00-12012.50%
INTU230616C006000002023-03-06 3:57PM EDT600.000.600.000.000.00-15012.50%
INTU230616C006100002023-02-14 2:26PM EDT610.001.600.201.500.00-638042.04%
INTU230616C006200002023-02-02 11:53AM EDT620.002.400.101.400.00-111542.96%
INTU230616C006300002022-10-26 3:09PM EDT630.007.301.702.400.00-3049.05%
INTU230616C006400002023-01-23 11:31AM EDT640.000.400.101.300.00-202045.17%
INTU230616C006500002023-02-09 11:01AM EDT650.000.880.051.500.00-11647.66%
INTU230616C006600002023-03-13 9:34AM EDT660.000.680.000.000.00-1012.50%
INTU230616C006800002023-01-19 3:31PM EDT680.000.090.051.250.00-156450.01%
INTU230616C007000002023-02-24 11:42AM EDT700.000.300.000.000.00-4025.00%
INTU230616C007200002023-02-27 4:09PM EDT720.000.250.000.000.00-24025.00%
INTU230616C007400002023-02-27 4:03PM EDT740.000.400.000.000.00-7025.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230616P001750002023-02-13 3:44PM EDT175.000.450.051.100.00-12183.06%
INTU230616P001800002023-02-08 2:39PM EDT180.000.250.050.450.00--172.27%
INTU230616P001900002023-03-08 11:09AM EDT190.000.520.000.000.00-17025.00%
INTU230616P001950002023-03-09 4:20PM EDT195.000.700.000.000.00-2025.00%
INTU230616P002000002023-03-21 9:50AM EDT200.000.750.000.000.00-10025.00%
INTU230616P002100002022-11-08 3:22PM EDT210.004.602.203.800.00-11589.58%
INTU230616P002200002023-01-24 3:01PM EDT220.001.000.151.150.00-53764.21%
INTU230616P002300002023-03-03 3:16PM EDT230.000.850.000.000.00-1025.00%
INTU230616P002400002023-03-01 2:22PM EDT240.001.120.000.000.00-16025.00%
INTU230616P002500002023-03-14 11:18AM EDT250.001.150.000.000.00-2025.00%
INTU230616P002600002023-03-13 3:54PM EDT260.002.350.000.000.00-4025.00%
INTU230616P002700002023-02-27 10:42AM EDT270.002.000.000.000.00-2012.50%
INTU230616P002800002023-03-15 11:31AM EDT280.002.900.000.000.00-1012.50%
INTU230616P002900002023-03-16 12:18PM EDT290.002.700.000.000.00-1012.50%
INTU230616P003000002023-03-20 12:09PM EDT300.003.600.000.000.00-10012.50%
INTU230616P003100002023-03-13 3:54PM EDT310.006.780.000.000.00-8012.50%
INTU230616P003200002023-03-21 3:12PM EDT320.004.000.000.000.00-2012.50%
INTU230616P003300002023-03-21 10:02AM EDT330.005.370.000.000.00-1012.50%
INTU230616P003400002023-03-21 3:24PM EDT340.006.200.000.000.00-106.25%
INTU230616P003500002023-03-21 11:30AM EDT350.008.570.000.000.00-306.25%
INTU230616P003600002023-03-21 11:52AM EDT360.0010.490.000.000.00-106.25%
INTU230616P003700002023-03-21 12:52PM EDT370.0013.000.000.000.00-106.25%
INTU230616P003800002023-03-21 3:03PM EDT380.0014.500.000.000.00-3806.25%
INTU230616P003900002023-03-21 3:45PM EDT390.0016.290.000.000.00-13503.13%
INTU230616P004000002023-03-21 3:45PM EDT400.0019.510.000.000.00-503.13%
INTU230616P004100002023-03-21 3:45PM EDT410.0023.210.000.000.00-801.56%
INTU230616P004200002023-03-21 3:45PM EDT420.0027.290.000.000.00-300.20%
INTU230616P004300002023-03-21 3:09PM EDT430.0033.600.000.000.00-1000.00%
INTU230616P004400002023-03-17 3:35PM EDT440.0045.000.000.000.00-800.00%
INTU230616P004500002023-03-17 3:35PM EDT450.0051.300.000.000.00-1200.00%
INTU230616P004600002023-03-17 3:35PM EDT460.0058.100.000.000.00-100.00%
INTU230616P004700002023-02-02 4:30PM EDT470.0046.3065.6068.700.00-131846.49%
INTU230616P004800002023-03-20 12:38PM EDT480.0076.700.000.000.00-200.00%
INTU230616P004900002023-01-30 1:21PM EDT490.0081.3089.4092.700.00-25756.44%
INTU230616P005000002023-02-01 1:32PM EDT500.0088.4091.1094.100.00-17150.05%
INTU230616P005200002023-03-06 11:23AM EDT520.00106.700.000.000.00-100.00%
INTU230616P005300002023-01-31 4:42PM EDT530.00112.50128.00131.800.00-2066.82%
INTU230616P005400002023-02-01 11:51AM EDT540.00124.00130.10133.000.00-2056.96%
INTU230616P005500002022-11-21 11:46AM EDT550.00177.60155.60159.900.00-1382.97%
INTU230616P005600002022-09-30 2:46PM EDT560.00172.20134.60138.600.00-2229.42%
INTU230616P005700002022-09-16 10:24AM EDT570.00157.70188.40192.700.00-78104.98%
INTU230616P005800002022-11-18 1:26PM EDT580.00209.10193.50197.700.00-21101.06%
INTU230616P005900002022-09-14 2:24PM EDT590.00161.70204.90210.200.00-12106.04%
INTU230616P006000002022-11-07 2:15PM EDT600.00232.70209.80213.400.00-20100.44%
INTU230616P006400002022-05-16 12:06AM EDT640.00296.02256.60263.100.00--2120.27%
INTU230616P006500002022-09-09 9:31AM EDT650.00208.50255.30258.900.00-17104.71%
INTU230616P007000002023-02-24 10:56AM EDT700.00277.200.000.000.00-300.00%