Italia markets close in 4 hours 43 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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230616C002000002022-08-23 8:34AM EST200.00257.000.000.000.00-110.00%
INTU230616C003100002022-05-27 10:30AM EST310.00137.80134.50141.700.00-1189.51%
INTU230616C003300002022-08-10 1:48PM EST330.00170.00143.00146.800.00-11106.65%
INTU230616C003400002022-09-21 2:49PM EST340.00103.10108.20112.200.00--276.09%
INTU230616C003500002022-11-07 11:14AM EST350.0060.900.000.000.00-120.00%
INTU230616C003600002022-11-11 12:47PM EST360.0083.100.000.000.00-1310.00%
INTU230616C003700002022-11-11 11:26AM EST370.0076.200.000.000.00-340.00%
INTU230616C003800002022-11-22 2:13PM EST380.0058.000.000.000.00-1360.00%
INTU230616C003900002022-11-21 1:37PM EST390.0045.800.000.000.00-4430.00%
INTU230616C004000002022-11-25 11:58AM EST400.0049.440.000.000.00-281220.78%
INTU230616C004100002022-11-25 11:58AM EST410.0044.580.000.000.00-28591.56%
INTU230616C004200002022-11-22 3:54PM EST420.0040.100.000.000.00-91021.56%
INTU230616C004300002022-11-22 3:50PM EST430.0036.500.000.000.00-101523.13%
INTU230616C004400002022-11-23 2:47PM EST440.0033.600.000.000.00-11833.13%
INTU230616C004500002022-11-25 11:03AM EST450.0028.200.000.000.00-10963.13%
INTU230616C004600002022-11-25 11:43AM EST460.0024.500.000.000.00-71273.13%
INTU230616C004700002022-11-23 1:04PM EST470.0022.200.000.000.00-21256.25%
INTU230616C004800002022-11-23 12:30PM EST480.0020.200.000.000.00-22016.25%
INTU230616C004900002022-11-23 12:37PM EST490.0017.700.000.000.00-21426.25%
INTU230616C005000002022-11-23 3:07PM EST500.0015.900.000.000.00-61786.25%
INTU230616C005100002022-11-25 11:03AM EST510.0012.700.000.000.00-62376.25%
INTU230616C005200002022-11-23 2:26PM EST520.0012.400.000.000.00-133246.25%
INTU230616C005300002022-11-22 10:47AM EST530.007.500.000.000.00-51626.25%
INTU230616C005400002022-11-23 10:00AM EST540.009.400.000.000.00-12576.25%
INTU230616C005500002022-11-25 12:51PM EST550.006.800.000.000.00-2687326.25%
INTU230616C005600002022-11-25 11:43AM EST560.005.900.000.000.00-322312.50%
INTU230616C005700002022-11-23 12:30PM EST570.005.700.000.000.00-14912.50%
INTU230616C005800002022-11-23 2:26PM EST580.005.200.000.000.00-42044412.50%
INTU230616C005900002022-11-03 11:07AM EST590.004.500.000.000.00-13912.50%
INTU230616C006000002022-11-08 9:52AM EST600.003.330.000.000.00-12212.50%
INTU230616C006100002022-11-15 3:03PM EST610.005.500.000.000.00-1912.50%
INTU230616C006200002022-11-21 2:24PM EST620.002.030.000.000.00-1612.50%
INTU230616C006300002022-10-26 2:09PM EST630.007.301.702.400.00-3037.18%
INTU230616C006400002022-11-11 1:10PM EST640.004.200.000.000.00-1312.50%
INTU230616C006500002022-11-15 11:55AM EST650.003.500.000.000.00-21512.50%
INTU230616C006600002022-10-31 10:50AM EST660.005.100.000.000.00-2612.50%
INTU230616C006800002022-11-23 10:31AM EST680.001.060.000.000.00-163212.50%
INTU230616C007000002022-10-28 2:49PM EST700.003.400.001.500.00-343740.00%
INTU230616C007200002022-11-17 9:47AM EST720.001.110.000.000.00-3412.50%
INTU230616C007400002022-11-22 9:37AM EST740.001.000.000.000.00-404312.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230616P001750002022-11-17 11:08AM EST175.002.250.000.000.00-21925.00%
INTU230616P001900002022-11-14 2:35PM EST190.002.250.000.000.00-1125.00%
INTU230616P002100002022-11-08 2:22PM EST210.004.600.000.000.00-1012.50%
INTU230616P002200002022-11-09 10:24AM EST220.005.600.000.000.00-1712.50%
INTU230616P002300002022-11-18 10:38AM EST230.006.300.000.000.00-11312.50%
INTU230616P002400002022-11-18 2:31PM EST240.007.300.000.000.00-43512.50%
INTU230616P002500002022-11-23 11:22AM EST250.006.500.000.000.00-31612.50%
INTU230616P002600002022-11-15 3:18PM EST260.007.800.000.000.00-1012.50%
INTU230616P002700002022-11-23 11:33AM EST270.009.100.000.000.00-82512.50%
INTU230616P002800002022-11-17 3:55PM EST280.0013.100.000.000.00-7446.25%
INTU230616P002900002022-11-23 11:33AM EST290.0012.200.000.000.00-2786.25%
INTU230616P003000002022-11-18 12:53PM EST300.0018.900.000.000.00-1746.25%
INTU230616P003100002022-11-23 11:12AM EST310.0016.000.000.000.00-2556.25%
INTU230616P003200002022-11-18 2:51PM EST320.0023.110.000.000.00-75166.25%
INTU230616P003300002022-11-22 1:15PM EST330.0023.240.000.000.00-3356.25%
INTU230616P003400002022-11-23 11:32AM EST340.0023.500.000.000.00-2473.13%
INTU230616P003500002022-11-23 10:41AM EST350.0026.500.000.000.00-2763.13%
INTU230616P003600002022-11-23 10:47AM EST360.0029.700.000.000.00-1253.13%
INTU230616P003700002022-11-25 11:44AM EST370.0033.900.000.000.00-23251.56%
INTU230616P003800002022-11-25 11:44AM EST380.0037.800.000.000.00-9830.78%
INTU230616P003900002022-11-25 10:51AM EST390.0042.700.000.000.00-91050.20%
INTU230616P004000002022-11-25 12:37PM EST400.0046.900.000.000.00-300.00%
INTU230616P004100002022-11-25 12:42PM EST410.0052.000.000.000.00-31040.00%
INTU230616P004200002022-11-25 11:33AM EST420.0057.700.000.000.00-200.00%
INTU230616P004300002022-11-21 10:17AM EST430.0074.400.000.000.00-21200.00%
INTU230616P004400002022-11-23 2:52PM EST440.0067.400.000.000.00-8610.00%
INTU230616P004500002022-11-15 10:34AM EST450.0067.200.000.000.00-4170.00%
INTU230616P004600002022-11-14 3:29PM EST460.0080.100.000.000.00-3710.00%
INTU230616P004700002022-11-01 12:50PM EST470.0094.400.000.000.00-5150.00%
INTU230616P004800002022-10-28 11:56AM EST480.0078.8096.7099.900.00-6033.18%
INTU230616P004900002022-10-26 12:58PM EST490.0087.10104.00106.700.00-9031.30%
INTU230616P005000002022-10-26 1:35PM EST500.0094.30112.60114.700.00-19030.40%
INTU230616P005200002022-11-03 9:14AM EST520.00147.900.000.000.00-150.00%
INTU230616P005300002022-09-30 1:45PM EST530.00145.50110.80114.100.00-16120.00%
INTU230616P005400002022-10-05 8:42AM EST540.00143.800.000.000.00-270.00%
INTU230616P005500002022-11-21 10:46AM EST550.00177.600.000.000.00-130.00%
INTU230616P005600002022-09-30 1:46PM EST560.00172.20134.60138.600.00-220.00%
INTU230616P005700002022-09-16 9:24AM EST570.00157.70188.40192.700.00-7851.07%
INTU230616P005800002022-11-18 12:26PM EST580.00209.100.000.000.00-210.00%
INTU230616P005900002022-09-14 1:24PM EST590.00161.70204.90210.200.00-1250.72%
INTU230616P006000002022-11-07 1:15PM EST600.00232.700.000.000.00-200.00%
INTU230616P006400002022-05-15 11:06PM EST640.00296.02256.60263.100.00--256.38%
INTU230616P006500002022-09-09 8:31AM EST650.00208.50255.30258.900.00-1735.50%
INTU230616P007000002022-05-11 1:56PM EST700.00344.40315.00322.000.00-1060.84%