INTU - Intuit Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.37 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 190.00 | 0.52 | 0.00 | - | 17 | 25 |
| 219.10 | 0.00 | - | - | 1 | 195.00 | 0.70 | 0.00 | - | 2 | 5 |
| 257.00 | 0.00 | - | 1 | 1 | 200.00 | 0.39 | 0.00 | - | 2 | 47 |
| 210.80 | 0.00 | - | - | 1 | 210.00 | 4.60 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 220.00 | 1.00 | 0.00 | - | 5 | 37 |
| 223.90 | 0.00 | - | - | 1 | 230.00 | 0.51 | 0.00 | - | 5 | 12 |
| 159.70 | 0.00 | - | - | 1 | 240.00 | 0.10 | 0.00 | - | 1 | 47 |
| 202.91 | 0.00 | - | 1 | 1 | 250.00 | 0.20 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 260.00 | 0.01 | -0.04 | -80.00% | 17 | 173 |
| - | - | - | - | - | 270.00 | 2.00 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 11 | 160 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 10 | 203 |
| 132.00 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | 0.00 | - | 2 | 414 |
| 118.00 | 0.00 | - | 1 | 2 | 310.00 | 0.05 | 0.00 | - | 4 | 139 |
| 105.30 | 0.00 | - | 2 | 6 | 320.00 | 0.10 | 0.00 | - | 6 | 731 |
| 88.10 | 0.00 | - | 1 | 2 | 330.00 | 0.20 | 0.00 | - | 13 | 335 |
| 73.70 | 0.00 | - | 2 | 5 | 340.00 | 0.30 | 0.00 | - | 2 | 246 |
| 68.60 | 0.00 | - | - | 2 | 345.00 | - | - | - | - | - |
| 63.70 | 0.00 | - | 1 | 4 | 350.00 | 0.80 | 0.00 | - | 1 | 582 |
| - | - | - | - | - | 355.00 | 0.80 | 0.00 | - | 1 | 0 |
| 64.20 | 0.00 | - | 1 | 50 | 360.00 | 0.40 | 0.00 | - | 50 | 399 |
| 57.30 | 0.00 | - | 1 | 1 | 365.00 | 1.10 | 0.00 | - | 1 | 25 |
| 57.40 | +10.50 | +22.39% | 2 | 33 | 370.00 | 0.85 | 0.00 | - | 1 | 328 |
| 40.40 | 0.00 | - | 1 | 0 | 375.00 | 0.75 | 0.00 | - | 1 | 48 |
| 43.10 | 0.00 | - | 8 | 43 | 380.00 | 0.75 | -0.23 | -23.47% | 2 | 305 |
| 43.00 | 0.00 | - | 7 | 11 | 385.00 | 0.89 | -0.36 | -28.80% | 1 | 38 |
| 26.50 | 0.00 | - | 2 | 138 | 390.00 | 1.18 | -0.28 | -19.18% | 3 | 524 |
| 26.90 | 0.00 | - | 3 | 39 | 395.00 | 1.40 | -0.60 | -30.00% | 2 | 60 |
| 27.00 | 0.00 | - | 12 | 284 | 400.00 | 1.88 | -0.87 | -31.64% | 4 | 998 |
| 20.50 | 0.00 | - | 13 | 30 | 405.00 | 3.10 | -0.55 | -15.07% | 8 | 69 |
| 16.30 | 0.00 | - | 53 | 220 | 410.00 | 4.20 | -0.65 | -13.40% | 10 | 640 |
| 15.40 | 0.00 | - | 3 | 116 | 415.00 | 4.78 | -1.32 | -21.64% | 2 | 0 |
| 15.30 | +3.45 | +29.11% | 2 | 850 | 420.00 | 7.20 | -1.10 | -13.25% | 2 | 720 |
| 10.67 | 0.00 | - | 8 | 41 | 422.50 | 8.20 | -0.80 | -8.89% | 1 | 23 |
| 12.15 | +0.85 | +7.52% | 2 | 24 | 425.00 | 10.15 | 0.00 | - | 10 | 0 |
| 9.90 | 0.00 | - | 13 | 85 | 427.50 | 9.00 | -3.80 | -29.69% | 1 | 24 |
| 8.90 | -0.10 | -1.11% | 6 | 858 | 430.00 | 10.20 | -4.10 | -28.67% | 4 | 430 |
| 8.70 | +2.40 | +38.10% | 16 | 52 | 432.50 | 11.70 | -4.00 | -25.48% | 6 | 38 |
| 7.30 | +2.00 | +37.74% | 1 | 0 | 435.00 | 21.20 | 0.00 | - | 1 | 38 |
| 5.30 | 0.00 | - | 2 | 18 | 437.50 | 23.00 | 0.00 | - | 1 | 6 |
| 5.00 | +0.15 | +3.09% | 6 | 923 | 440.00 | 16.30 | -5.93 | -26.68% | 3 | 133 |
| 4.26 | -0.14 | -3.18% | 3 | 23 | 442.50 | 19.80 | -2.50 | -11.21% | 1 | 0 |
| 4.10 | +0.20 | +5.13% | 4 | 0 | 445.00 | 20.00 | -4.10 | -17.01% | 1 | 29 |
| 3.70 | +0.71 | +23.75% | 1 | 10 | 447.50 | 31.10 | 0.00 | - | 3 | 18 |
| 2.90 | +0.10 | +3.57% | 34 | 1,292 | 450.00 | 33.30 | 0.00 | - | 3 | 97 |
| 2.26 | +0.64 | +39.51% | 2 | 16 | 452.50 | 37.60 | 0.00 | - | 2 | 0 |
| 1.73 | 0.00 | - | 7 | 73 | 455.00 | 37.70 | 0.00 | - | 2 | 65 |
| 1.30 | -0.16 | -10.96% | 3 | 1,461 | 460.00 | 44.60 | 0.00 | - | 3 | 84 |
| 0.82 | 0.00 | - | 2 | 154 | 465.00 | 40.00 | 0.00 | - | 1 | 12 |
| 0.80 | 0.00 | - | 4 | 662 | 470.00 | 56.70 | 0.00 | - | 1 | 40 |
| 0.45 | 0.00 | - | 8 | 38 | 475.00 | 49.40 | 0.00 | - | 6 | 0 |
| 0.62 | 0.00 | - | 40 | 384 | 480.00 | 70.33 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 485.00 | 35.30 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 496 | 490.00 | 75.20 | 0.00 | - | 490 | 0 |
| 0.15 | 0.00 | - | 1 | 16 | 495.00 | 76.90 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 3 | 901 | 500.00 | 86.80 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 7 | 505.00 | 86.67 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 3 | 277 | 510.00 | 91.77 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 3,660 | 515.00 | 96.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 588 | 520.00 | 62.70 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 2 | 232 | 530.00 | 72.50 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 21 | 300 | 540.00 | 86.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 749 | 550.00 | 140.50 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 2 | 236 | 560.00 | 172.20 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 11 | 0 | 570.00 | 157.70 | 0.00 | - | 7 | 8 |
| 0.05 | 0.00 | - | 21 | 827 | 580.00 | 209.10 | 0.00 | - | 2 | 1 |
| 0.05 | 0.00 | - | 12 | 742 | 590.00 | 161.70 | 0.00 | - | 1 | 2 |
| 0.65 | 0.00 | - | 2 | 936 | 600.00 | 232.70 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 63 | 80 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 128 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 12 | 630.00 | 176.40 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 20 | 20 | 640.00 | 195.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 63 | 650.00 | 232.30 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 562 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 440 | 700.00 | 277.20 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 18 | 35 | 720.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 13 | 740.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.