Italia markets close in 6 hours 57 minutes
FTSE MIB
26.551,35 -2,98 (-0,01%) Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
69,29 -0,38 (-0,55%) Bitcoin EUR
26.090,15 +408,93 (+1,59%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616C00200000 | 2022-08-23 9:34AM EDT | 200.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00240000 | 2022-12-07 3:24PM EDT | 240.00 | 159.70 | 152.50 | 157.70 | 0.00 | - | - | 1 | 0.00% |
| INTU230616C00250000 | 2023-03-14 10:49AM EDT | 250.00 | 161.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230616C00300000 | 2023-02-06 1:40PM EDT | 300.00 | 126.50 | 121.50 | 126.30 | 0.00 | - | 1 | 2 | 53.89% |
| INTU230616C00310000 | 2023-03-07 4:23PM EDT | 310.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616C00320000 | 2022-12-02 10:45AM EDT | 320.00 | 106.30 | 89.30 | 91.80 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00330000 | 2022-08-10 2:48PM EDT | 330.00 | 170.00 | 143.00 | 146.80 | 0.00 | - | 1 | 1 | 127.77% |
| INTU230616C00340000 | 2023-03-13 10:02AM EDT | 340.00 | 64.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230616C00350000 | 2023-03-15 1:00PM EDT | 350.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616C00360000 | 2023-02-06 10:36AM EDT | 360.00 | 76.50 | 68.60 | 70.90 | 0.00 | - | 11 | 45 | 39.93% |
| INTU230616C00370000 | 2023-01-24 2:08PM EDT | 370.00 | 58.30 | 63.00 | 65.30 | 0.00 | - | 1 | 5 | 42.86% |
| INTU230616C00380000 | 2023-03-13 3:13PM EDT | 380.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616C00390000 | 2023-03-17 3:43PM EDT | 390.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230616C00400000 | 2023-03-20 10:21AM EDT | 400.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616C00410000 | 2023-03-21 12:49PM EDT | 410.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616C00420000 | 2023-03-21 3:47PM EDT | 420.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTU230616C00430000 | 2023-03-21 1:25PM EDT | 430.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| INTU230616C00440000 | 2023-03-21 1:37PM EDT | 440.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| INTU230616C00450000 | 2023-03-21 3:47PM EDT | 450.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| INTU230616C00460000 | 2023-03-21 3:21PM EDT | 460.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU230616C00470000 | 2023-03-21 2:39PM EDT | 470.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU230616C00480000 | 2023-03-21 2:39PM EDT | 480.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTU230616C00490000 | 2023-03-15 12:18PM EDT | 490.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU230616C00500000 | 2023-03-21 2:52PM EDT | 500.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU230616C00510000 | 2023-03-21 12:18PM EDT | 510.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU230616C00520000 | 2023-03-15 10:13AM EDT | 520.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU230616C00530000 | 2023-03-15 12:05PM EDT | 530.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616C00540000 | 2023-03-10 2:24PM EDT | 540.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| INTU230616C00550000 | 2023-03-16 3:45PM EDT | 550.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616C00560000 | 2023-03-16 3:45PM EDT | 560.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTU230616C00570000 | 2023-03-16 3:15PM EDT | 570.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| INTU230616C00580000 | 2023-02-23 4:59PM EDT | 580.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU230616C00590000 | 2023-03-06 3:57PM EDT | 590.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| INTU230616C00600000 | 2023-03-06 3:57PM EDT | 600.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTU230616C00610000 | 2023-02-14 2:26PM EDT | 610.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | 63 | 80 | 42.04% |
| INTU230616C00620000 | 2023-02-02 11:53AM EDT | 620.00 | 2.40 | 0.10 | 1.40 | 0.00 | - | 11 | 15 | 42.96% |
| INTU230616C00630000 | 2022-10-26 3:09PM EDT | 630.00 | 7.30 | 1.70 | 2.40 | 0.00 | - | 3 | 0 | 49.05% |
| INTU230616C00640000 | 2023-01-23 11:31AM EDT | 640.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | 20 | 20 | 45.17% |
| INTU230616C00650000 | 2023-02-09 11:01AM EDT | 650.00 | 0.88 | 0.05 | 1.50 | 0.00 | - | 1 | 16 | 47.66% |
| INTU230616C00660000 | 2023-03-13 9:34AM EDT | 660.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616C00680000 | 2023-01-19 3:31PM EDT | 680.00 | 0.09 | 0.05 | 1.25 | 0.00 | - | 1 | 564 | 50.01% |
| INTU230616C00700000 | 2023-02-24 11:42AM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230616C00720000 | 2023-02-27 4:09PM EDT | 720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTU230616C00740000 | 2023-02-27 4:03PM EDT | 740.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616P00175000 | 2023-02-13 3:44PM EDT | 175.00 | 0.45 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 83.06% |
| INTU230616P00180000 | 2023-02-08 2:39PM EDT | 180.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 1 | 72.27% |
| INTU230616P00190000 | 2023-03-08 11:09AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| INTU230616P00195000 | 2023-03-09 4:20PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230616P00200000 | 2023-03-21 9:50AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230616P00210000 | 2022-11-08 3:22PM EDT | 210.00 | 4.60 | 2.20 | 3.80 | 0.00 | - | 1 | 15 | 89.58% |
| INTU230616P00220000 | 2023-01-24 3:01PM EDT | 220.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 5 | 37 | 64.21% |
| INTU230616P00230000 | 2023-03-03 3:16PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230616P00240000 | 2023-03-01 2:22PM EDT | 240.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTU230616P00250000 | 2023-03-14 11:18AM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU230616P00260000 | 2023-03-13 3:54PM EDT | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230616P00270000 | 2023-02-27 10:42AM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU230616P00280000 | 2023-03-15 11:31AM EDT | 280.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616P00290000 | 2023-03-16 12:18PM EDT | 290.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616P00300000 | 2023-03-20 12:09PM EDT | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU230616P00310000 | 2023-03-13 3:54PM EDT | 310.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU230616P00320000 | 2023-03-21 3:12PM EDT | 320.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU230616P00330000 | 2023-03-21 10:02AM EDT | 330.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU230616P00340000 | 2023-03-21 3:24PM EDT | 340.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU230616P00350000 | 2023-03-21 11:30AM EDT | 350.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU230616P00360000 | 2023-03-21 11:52AM EDT | 360.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU230616P00370000 | 2023-03-21 12:52PM EDT | 370.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU230616P00380000 | 2023-03-21 3:03PM EDT | 380.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| INTU230616P00390000 | 2023-03-21 3:45PM EDT | 390.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| INTU230616P00400000 | 2023-03-21 3:45PM EDT | 400.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU230616P00410000 | 2023-03-21 3:45PM EDT | 410.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| INTU230616P00420000 | 2023-03-21 3:45PM EDT | 420.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| INTU230616P00430000 | 2023-03-21 3:09PM EDT | 430.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU230616P00440000 | 2023-03-17 3:35PM EDT | 440.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230616P00450000 | 2023-03-17 3:35PM EDT | 450.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU230616P00460000 | 2023-03-17 3:35PM EDT | 460.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616P00470000 | 2023-02-02 4:30PM EDT | 470.00 | 46.30 | 65.60 | 68.70 | 0.00 | - | 13 | 18 | 46.49% |
| INTU230616P00480000 | 2023-03-20 12:38PM EDT | 480.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230616P00490000 | 2023-01-30 1:21PM EDT | 490.00 | 81.30 | 89.40 | 92.70 | 0.00 | - | 2 | 57 | 56.44% |
| INTU230616P00500000 | 2023-02-01 1:32PM EDT | 500.00 | 88.40 | 91.10 | 94.10 | 0.00 | - | 1 | 71 | 50.05% |
| INTU230616P00520000 | 2023-03-06 11:23AM EDT | 520.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616P00530000 | 2023-01-31 4:42PM EDT | 530.00 | 112.50 | 128.00 | 131.80 | 0.00 | - | 2 | 0 | 66.82% |
| INTU230616P00540000 | 2023-02-01 11:51AM EDT | 540.00 | 124.00 | 130.10 | 133.00 | 0.00 | - | 2 | 0 | 56.96% |
| INTU230616P00550000 | 2022-11-21 11:46AM EDT | 550.00 | 177.60 | 155.60 | 159.90 | 0.00 | - | 1 | 3 | 82.97% |
| INTU230616P00560000 | 2022-09-30 2:46PM EDT | 560.00 | 172.20 | 134.60 | 138.60 | 0.00 | - | 2 | 2 | 29.42% |
| INTU230616P00570000 | 2022-09-16 10:24AM EDT | 570.00 | 157.70 | 188.40 | 192.70 | 0.00 | - | 7 | 8 | 104.98% |
| INTU230616P00580000 | 2022-11-18 1:26PM EDT | 580.00 | 209.10 | 193.50 | 197.70 | 0.00 | - | 2 | 1 | 101.06% |
| INTU230616P00590000 | 2022-09-14 2:24PM EDT | 590.00 | 161.70 | 204.90 | 210.20 | 0.00 | - | 1 | 2 | 106.04% |
| INTU230616P00600000 | 2022-11-07 2:15PM EDT | 600.00 | 232.70 | 209.80 | 213.40 | 0.00 | - | 2 | 0 | 100.44% |
| INTU230616P00640000 | 2022-05-16 12:06AM EDT | 640.00 | 296.02 | 256.60 | 263.10 | 0.00 | - | - | 2 | 120.27% |
| INTU230616P00650000 | 2022-09-09 9:31AM EDT | 650.00 | 208.50 | 255.30 | 258.90 | 0.00 | - | 1 | 7 | 104.71% |
| INTU230616P00700000 | 2023-02-24 10:56AM EDT | 700.00 | 277.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
