Italia markets open in 3 hours 36 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.706,87 +197,41 (+0,72%) EUR/USD
1,0799 +0,0002 (+0,02%) BTC-EUR
21.233,40 -543,67 (-2,50%) CMC Crypto 200
525,96 -10,90 (-2,03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721C00200000 | 2022-11-22 11:35AM EST | 200.00 | 191.40 | 186.70 | 193.20 | 0.00 | - | - | 2 | 0.00% |
| INTU230721C00260000 | 2022-12-14 9:54AM EST | 260.00 | 185.00 | 141.40 | 145.60 | 0.00 | - | - | 1 | 0.00% |
| INTU230721C00270000 | 2023-01-03 10:01AM EST | 270.00 | 136.30 | 186.60 | 190.10 | 0.00 | - | - | 1 | 101.85% |
| INTU230721C00290000 | 2022-11-30 12:01PM EST | 290.00 | 124.60 | 115.00 | 118.70 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00310000 | 2023-02-02 11:09AM EST | 310.00 | 153.81 | 125.60 | 129.20 | 0.00 | - | 1 | 0 | 53.20% |
| INTU230721C00330000 | 2022-11-21 3:11PM EST | 330.00 | 82.50 | 90.10 | 93.20 | 0.00 | - | - | 11 | 0.00% |
| INTU230721C00340000 | 2022-11-28 3:28PM EST | 340.00 | 81.34 | 71.20 | 73.20 | 0.00 | - | - | 2 | 0.00% |
| INTU230721C00350000 | 2022-12-21 10:39AM EST | 350.00 | 75.70 | 74.10 | 76.40 | 0.00 | - | - | 1 | 21.93% |
| INTU230721C00360000 | 2022-12-29 1:42PM EST | 360.00 | 66.60 | 85.50 | 89.10 | 0.00 | - | - | 1 | 48.69% |
| INTU230721C00370000 | 2022-12-29 12:35PM EST | 370.00 | 62.70 | 78.00 | 82.10 | 0.00 | - | 1 | 2 | 47.80% |
| INTU230721C00380000 | 2023-01-11 10:28AM EST | 380.00 | 55.50 | 72.50 | 75.10 | 0.00 | - | 1 | 20 | 46.67% |
| INTU230721C00390000 | 2023-02-02 3:54PM EST | 390.00 | 86.55 | 65.50 | 67.80 | 0.00 | - | 2 | 12 | 45.03% |
| INTU230721C00400000 | 2023-01-30 10:48AM EST | 400.00 | 52.30 | 59.20 | 61.60 | 0.00 | - | 1 | 363 | 44.21% |
| INTU230721C00410000 | 2023-01-31 12:15PM EST | 410.00 | 51.55 | 53.50 | 55.30 | 0.00 | - | 1 | 30 | 43.04% |
| INTU230721C00420000 | 2023-01-31 12:11PM EST | 420.00 | 45.70 | 48.10 | 49.90 | 0.00 | - | 4 | 33 | 42.42% |
| INTU230721C00430000 | 2023-02-02 11:05AM EST | 430.00 | 60.43 | 42.50 | 44.10 | 0.00 | - | 11 | 56 | 41.18% |
| INTU230721C00440000 | 2023-02-03 3:34PM EST | 440.00 | 37.90 | 37.30 | 39.20 | +2.20 | +6.16% | 17 | 45 | 40.46% |
| INTU230721C00450000 | 2023-02-02 2:31PM EST | 450.00 | 47.70 | 32.80 | 34.70 | 0.00 | - | 21 | 170 | 39.81% |
| INTU230721C00460000 | 2023-01-31 12:51PM EST | 460.00 | 27.10 | 29.30 | 30.60 | 0.00 | - | 14 | 110 | 39.24% |
| INTU230721C00470000 | 2023-01-31 12:11PM EST | 470.00 | 23.50 | 25.10 | 26.50 | 0.00 | - | 4 | 56 | 38.37% |
| INTU230721C00480000 | 2023-02-02 9:47AM EST | 480.00 | 31.70 | 22.10 | 22.90 | 0.00 | - | 13 | 98 | 37.66% |
| INTU230721C00490000 | 2023-02-02 12:20PM EST | 490.00 | 29.39 | 19.00 | 19.70 | 0.00 | - | 2 | 99 | 37.03% |
| INTU230721C00500000 | 2023-02-03 10:40AM EST | 500.00 | 19.75 | 16.20 | 16.90 | -5.85 | -22.85% | 1 | 49 | 36.50% |
| INTU230721C00510000 | 2023-02-03 3:06PM EST | 510.00 | 13.36 | 13.40 | 14.60 | +1.27 | +10.50% | 16 | 84 | 36.20% |
| INTU230721C00520000 | 2023-02-03 10:36AM EST | 520.00 | 14.70 | 11.60 | 12.10 | -2.30 | -13.53% | 2 | 75 | 35.38% |
| INTU230721C00530000 | 2023-02-01 2:40PM EST | 530.00 | 10.30 | 9.50 | 10.30 | 0.00 | - | 10 | 25 | 35.07% |
| INTU230721C00540000 | 2023-02-02 3:46PM EST | 540.00 | 13.10 | 7.90 | 8.70 | 0.00 | - | 11 | 52 | 34.74% |
| INTU230721C00550000 | 2023-02-03 10:36AM EST | 550.00 | 8.80 | 6.40 | 7.20 | 0.00 | - | 6 | 71 | 34.26% |
| INTU230721C00560000 | 2023-02-02 3:50PM EST | 560.00 | 9.40 | 5.60 | 6.10 | 0.00 | - | 3 | 59 | 34.09% |
| INTU230721C00580000 | 2023-02-03 10:24AM EST | 580.00 | 4.80 | 3.50 | 4.10 | -2.00 | -29.41% | 5 | 160 | 33.33% |
| INTU230721C00600000 | 2023-02-03 1:27PM EST | 600.00 | 2.95 | 2.45 | 2.90 | -1.85 | -38.54% | 104 | 190 | 33.16% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721P00200000 | 2023-01-30 10:32AM EST | 200.00 | 0.69 | 0.30 | 1.40 | +0.69 | - | - | 2 | 55.03% |
| INTU230721P00220000 | 2023-01-30 11:07AM EST | 220.00 | 1.25 | 0.30 | 2.00 | 0.00 | - | 7 | 9 | 51.15% |
| INTU230721P00230000 | 2023-01-24 3:39PM EST | 230.00 | 1.88 | 0.35 | 2.40 | 0.00 | - | - | 1 | 55.13% |
| INTU230721P00240000 | 2023-01-09 10:27AM EST | 240.00 | 4.10 | 0.65 | 2.85 | 0.00 | - | 1 | 18 | 53.72% |
| INTU230721P00250000 | 2023-01-10 2:43PM EST | 250.00 | 5.20 | 1.00 | 3.40 | 0.00 | - | 1 | 2 | 52.46% |
| INTU230721P00260000 | 2022-11-29 2:21PM EST | 260.00 | 10.70 | 7.00 | 7.50 | 0.00 | - | - | 1 | 59.83% |
| INTU230721P00270000 | 2023-01-19 10:56AM EST | 270.00 | 6.80 | 3.30 | 3.90 | 0.00 | - | 1 | 1,047 | 47.58% |
| INTU230721P00280000 | 2023-01-26 2:23PM EST | 280.00 | 4.90 | 4.00 | 4.70 | 0.00 | - | 1 | 40 | 46.61% |
| INTU230721P00290000 | 2023-01-26 3:25PM EST | 290.00 | 5.70 | 4.90 | 5.50 | 0.00 | - | 1 | 13 | 45.37% |
| INTU230721P00300000 | 2023-01-25 1:57PM EST | 300.00 | 8.40 | 6.00 | 6.60 | 0.00 | - | 1 | 27 | 44.54% |
| INTU230721P00310000 | 2023-02-02 9:57AM EST | 310.00 | 5.30 | 7.30 | 7.80 | 0.00 | - | 7 | 66 | 43.59% |
| INTU230721P00320000 | 2023-02-03 9:52AM EST | 320.00 | 7.40 | 8.60 | 9.20 | -0.53 | -6.68% | 1 | 159 | 42.71% |
| INTU230721P00330000 | 2023-02-03 10:05AM EST | 330.00 | 8.75 | 10.20 | 10.90 | -0.67 | -7.11% | 1 | 6 | 41.99% |
| INTU230721P00340000 | 2023-01-20 3:04PM EST | 340.00 | 16.65 | 12.10 | 12.90 | 0.00 | - | 3 | 4 | 41.38% |
| INTU230721P00350000 | 2023-02-03 3:19PM EST | 350.00 | 14.50 | 14.30 | 14.80 | +5.20 | +55.91% | 3 | 70 | 40.32% |
| INTU230721P00360000 | 2023-01-25 12:43PM EST | 360.00 | 22.70 | 16.50 | 17.60 | 0.00 | - | 54 | 92 | 40.06% |
| INTU230721P00370000 | 2023-01-18 10:17AM EST | 370.00 | 26.00 | 19.20 | 20.30 | 0.00 | - | 5 | 6 | 39.32% |
| INTU230721P00380000 | 2023-02-03 10:41AM EST | 380.00 | 19.50 | 22.00 | 23.30 | +3.00 | +18.18% | 7 | 70 | 38.60% |
| INTU230721P00390000 | 2023-01-26 12:51PM EST | 390.00 | 29.90 | 25.20 | 26.60 | 0.00 | - | 1 | 11 | 37.86% |
| INTU230721P00400000 | 2023-01-30 1:45PM EST | 400.00 | 31.40 | 28.30 | 30.10 | 0.00 | - | 4 | 47 | 37.01% |
| INTU230721P00410000 | 2023-01-30 1:45PM EST | 410.00 | 35.50 | 32.40 | 34.10 | 0.00 | - | 4 | 43 | 36.31% |
| INTU230721P00420000 | 2023-01-31 3:58PM EST | 420.00 | 37.30 | 36.50 | 38.40 | 0.00 | - | 5 | 21 | 35.56% |
| INTU230721P00430000 | 2023-02-03 2:56PM EST | 430.00 | 42.11 | 40.50 | 42.30 | -7.09 | -14.41% | 2 | 7 | 34.13% |
| INTU230721P00440000 | 2023-01-30 2:25PM EST | 440.00 | 48.10 | 46.20 | 48.30 | +48.10 | - | - | 1 | 34.22% |
| INTU230721P00450000 | 2023-02-03 10:24AM EST | 450.00 | 46.65 | 51.20 | 53.90 | -7.65 | -14.09% | 1 | 40 | 33.61% |
| INTU230721P00460000 | 2023-02-02 2:47PM EST | 460.00 | 44.70 | 57.20 | 59.20 | 0.00 | - | 5 | 36 | 32.39% |
| INTU230721P00470000 | 2023-02-02 11:09AM EST | 470.00 | 47.35 | 62.90 | 65.40 | 0.00 | - | 1 | 4 | 31.60% |
| INTU230721P00480000 | 2023-02-02 11:13AM EST | 480.00 | 53.16 | 69.20 | 71.50 | 0.00 | - | 1 | 5 | 30.32% |
| INTU230721P00490000 | 2023-02-02 3:50PM EST | 490.00 | 60.60 | 75.90 | 78.60 | +60.60 | - | - | 12 | 29.61% |
| INTU230721P00500000 | 2023-02-03 2:23PM EST | 500.00 | 85.20 | 83.80 | 87.00 | -4.40 | -4.91% | 1 | 71 | 29.96% |
| INTU230721P00510000 | 2023-01-31 3:16PM EST | 510.00 | 97.10 | 91.30 | 94.60 | 0.00 | - | 1 | 5 | 29.05% |
| INTU230721P00520000 | 2022-12-15 9:54AM EST | 520.00 | 122.60 | 126.00 | 130.30 | 0.00 | - | - | 3 | 55.44% |
| INTU230721P00530000 | 2023-02-03 2:23PM EST | 530.00 | 109.70 | 107.40 | 110.50 | +109.70 | - | 1 | 0 | 26.54% |
| INTU230721P00540000 | 2023-02-02 3:03PM EST | 540.00 | 97.90 | 116.60 | 119.60 | +97.90 | - | - | 4 | 26.39% |
| INTU230721P00550000 | 2023-02-03 11:19AM EST | 550.00 | 119.10 | 125.10 | 129.00 | +119.10 | - | 1 | 6 | 26.54% |
| INTU230721P00560000 | 2023-02-02 3:03PM EST | 560.00 | 114.90 | 134.70 | 138.30 | +114.90 | - | - | 2 | 26.15% |
© 2023 Yahoo. Tutti i diritti riservati.
