Italia markets open in 3 hours 36 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
423,76-28,40 (-6,28%)
Alla chiusura: 04:00PM EST
423,30 -0,46 (-0,11%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230721C002000002022-11-22 11:35AM EST200.00191.40186.70193.200.00--20.00%
INTU230721C002600002022-12-14 9:54AM EST260.00185.00141.40145.600.00--10.00%
INTU230721C002700002023-01-03 10:01AM EST270.00136.30186.60190.100.00--1101.85%
INTU230721C002900002022-11-30 12:01PM EST290.00124.60115.00118.700.00-100.00%
INTU230721C003100002023-02-02 11:09AM EST310.00153.81125.60129.200.00-1053.20%
INTU230721C003300002022-11-21 3:11PM EST330.0082.5090.1093.200.00--110.00%
INTU230721C003400002022-11-28 3:28PM EST340.0081.3471.2073.200.00--20.00%
INTU230721C003500002022-12-21 10:39AM EST350.0075.7074.1076.400.00--121.93%
INTU230721C003600002022-12-29 1:42PM EST360.0066.6085.5089.100.00--148.69%
INTU230721C003700002022-12-29 12:35PM EST370.0062.7078.0082.100.00-1247.80%
INTU230721C003800002023-01-11 10:28AM EST380.0055.5072.5075.100.00-12046.67%
INTU230721C003900002023-02-02 3:54PM EST390.0086.5565.5067.800.00-21245.03%
INTU230721C004000002023-01-30 10:48AM EST400.0052.3059.2061.600.00-136344.21%
INTU230721C004100002023-01-31 12:15PM EST410.0051.5553.5055.300.00-13043.04%
INTU230721C004200002023-01-31 12:11PM EST420.0045.7048.1049.900.00-43342.42%
INTU230721C004300002023-02-02 11:05AM EST430.0060.4342.5044.100.00-115641.18%
INTU230721C004400002023-02-03 3:34PM EST440.0037.9037.3039.20+2.20+6.16%174540.46%
INTU230721C004500002023-02-02 2:31PM EST450.0047.7032.8034.700.00-2117039.81%
INTU230721C004600002023-01-31 12:51PM EST460.0027.1029.3030.600.00-1411039.24%
INTU230721C004700002023-01-31 12:11PM EST470.0023.5025.1026.500.00-45638.37%
INTU230721C004800002023-02-02 9:47AM EST480.0031.7022.1022.900.00-139837.66%
INTU230721C004900002023-02-02 12:20PM EST490.0029.3919.0019.700.00-29937.03%
INTU230721C005000002023-02-03 10:40AM EST500.0019.7516.2016.90-5.85-22.85%14936.50%
INTU230721C005100002023-02-03 3:06PM EST510.0013.3613.4014.60+1.27+10.50%168436.20%
INTU230721C005200002023-02-03 10:36AM EST520.0014.7011.6012.10-2.30-13.53%27535.38%
INTU230721C005300002023-02-01 2:40PM EST530.0010.309.5010.300.00-102535.07%
INTU230721C005400002023-02-02 3:46PM EST540.0013.107.908.700.00-115234.74%
INTU230721C005500002023-02-03 10:36AM EST550.008.806.407.200.00-67134.26%
INTU230721C005600002023-02-02 3:50PM EST560.009.405.606.100.00-35934.09%
INTU230721C005800002023-02-03 10:24AM EST580.004.803.504.10-2.00-29.41%516033.33%
INTU230721C006000002023-02-03 1:27PM EST600.002.952.452.90-1.85-38.54%10419033.16%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230721P002000002023-01-30 10:32AM EST200.000.690.301.40+0.69--255.03%
INTU230721P002200002023-01-30 11:07AM EST220.001.250.302.000.00-7951.15%
INTU230721P002300002023-01-24 3:39PM EST230.001.880.352.400.00--155.13%
INTU230721P002400002023-01-09 10:27AM EST240.004.100.652.850.00-11853.72%
INTU230721P002500002023-01-10 2:43PM EST250.005.201.003.400.00-1252.46%
INTU230721P002600002022-11-29 2:21PM EST260.0010.707.007.500.00--159.83%
INTU230721P002700002023-01-19 10:56AM EST270.006.803.303.900.00-11,04747.58%
INTU230721P002800002023-01-26 2:23PM EST280.004.904.004.700.00-14046.61%
INTU230721P002900002023-01-26 3:25PM EST290.005.704.905.500.00-11345.37%
INTU230721P003000002023-01-25 1:57PM EST300.008.406.006.600.00-12744.54%
INTU230721P003100002023-02-02 9:57AM EST310.005.307.307.800.00-76643.59%
INTU230721P003200002023-02-03 9:52AM EST320.007.408.609.20-0.53-6.68%115942.71%
INTU230721P003300002023-02-03 10:05AM EST330.008.7510.2010.90-0.67-7.11%1641.99%
INTU230721P003400002023-01-20 3:04PM EST340.0016.6512.1012.900.00-3441.38%
INTU230721P003500002023-02-03 3:19PM EST350.0014.5014.3014.80+5.20+55.91%37040.32%
INTU230721P003600002023-01-25 12:43PM EST360.0022.7016.5017.600.00-549240.06%
INTU230721P003700002023-01-18 10:17AM EST370.0026.0019.2020.300.00-5639.32%
INTU230721P003800002023-02-03 10:41AM EST380.0019.5022.0023.30+3.00+18.18%77038.60%
INTU230721P003900002023-01-26 12:51PM EST390.0029.9025.2026.600.00-11137.86%
INTU230721P004000002023-01-30 1:45PM EST400.0031.4028.3030.100.00-44737.01%
INTU230721P004100002023-01-30 1:45PM EST410.0035.5032.4034.100.00-44336.31%
INTU230721P004200002023-01-31 3:58PM EST420.0037.3036.5038.400.00-52135.56%
INTU230721P004300002023-02-03 2:56PM EST430.0042.1140.5042.30-7.09-14.41%2734.13%
INTU230721P004400002023-01-30 2:25PM EST440.0048.1046.2048.30+48.10--134.22%
INTU230721P004500002023-02-03 10:24AM EST450.0046.6551.2053.90-7.65-14.09%14033.61%
INTU230721P004600002023-02-02 2:47PM EST460.0044.7057.2059.200.00-53632.39%
INTU230721P004700002023-02-02 11:09AM EST470.0047.3562.9065.400.00-1431.60%
INTU230721P004800002023-02-02 11:13AM EST480.0053.1669.2071.500.00-1530.32%
INTU230721P004900002023-02-02 3:50PM EST490.0060.6075.9078.60+60.60--1229.61%
INTU230721P005000002023-02-03 2:23PM EST500.0085.2083.8087.00-4.40-4.91%17129.96%
INTU230721P005100002023-01-31 3:16PM EST510.0097.1091.3094.600.00-1529.05%
INTU230721P005200002022-12-15 9:54AM EST520.00122.60126.00130.300.00--355.44%
INTU230721P005300002023-02-03 2:23PM EST530.00109.70107.40110.50+109.70-1026.54%
INTU230721P005400002023-02-02 3:03PM EST540.0097.90116.60119.60+97.90--426.39%
INTU230721P005500002023-02-03 11:19AM EST550.00119.10125.10129.00+119.10-1626.54%
INTU230721P005600002023-02-02 3:03PM EST560.00114.90134.70138.30+114.90--226.15%