Italia markets close in 6 hours 38 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
388,65-1,13 (-0,29%)
Alla chiusura: 04:00PM EST
388,05 -0,60 (-0,15%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240119C001750002022-12-05 3:23PM EST175.00227.500.000.000.00-100.00%
INTU240119C001850002022-06-10 8:32AM EST185.00218.25232.20240.000.00-1193.60%
INTU240119C002200002022-08-26 11:47AM EST220.00247.00190.10196.100.00-1167.69%
INTU240119C002300002022-03-23 2:50PM EST230.00252.00229.00237.900.00--1116.79%
INTU240119C002400002022-03-01 11:13AM EST240.00254.00256.00264.400.00-33149.46%
INTU240119C002700002022-09-30 12:12PM EST270.00154.71186.70193.000.00-1191.84%
INTU240119C002800002022-05-26 9:57AM EST280.00158.95169.30175.100.00--380.64%
INTU240119C003000002022-10-27 9:38AM EST300.00164.43129.40133.400.00-1055.70%
INTU240119C003100002022-09-06 9:58AM EST310.00149.23140.50144.900.00--168.54%
INTU240119C003300002022-10-13 8:42AM EST330.00103.70123.20128.800.00-1263.15%
INTU240119C003400002022-10-11 9:00AM EST340.0098.300.000.000.00-3230.00%
INTU240119C003500002022-11-22 3:39PM EST350.00102.100.000.000.00-100.00%
INTU240119C003600002022-10-13 8:42AM EST360.0087.20104.70110.400.00-11059.59%
INTU240119C003700002022-11-10 3:59PM EST370.0099.650.000.000.00-100.00%
INTU240119C003800002022-12-05 10:49AM EST380.0085.650.000.000.00-100.00%
INTU240119C003900002022-11-30 3:57PM EST390.0086.700.000.000.00-200.10%
INTU240119C004000002022-12-05 2:48PM EST400.0072.280.000.000.00-200.78%
INTU240119C004100002022-12-01 12:34PM EST410.0084.700.000.000.00-1200.78%
INTU240119C004200002022-12-01 11:35AM EST420.0077.650.000.000.00-1101.56%
INTU240119C004300002022-11-30 2:43PM EST430.0066.480.000.000.00-101.56%
INTU240119C004400002022-11-23 11:06AM EST440.0059.800.000.000.00-203.13%
INTU240119C004500002022-12-07 11:32AM EST450.0048.850.000.000.00-103.13%
INTU240119C004600002022-11-16 12:16PM EST460.0053.200.000.000.00-203.13%
INTU240119C004700002022-11-21 2:58PM EST470.0039.110.000.000.00-1103.13%
INTU240119C004800002022-12-07 3:54PM EST480.0039.450.000.000.00-303.13%
INTU240119C004900002022-12-01 1:12PM EST490.0047.700.000.000.00-203.13%
INTU240119C005000002022-12-01 11:29AM EST500.0045.400.000.000.00-506.25%
INTU240119C005100002022-11-23 11:09AM EST510.0036.000.000.000.00-1706.25%
INTU240119C005200002022-11-28 11:54AM EST520.0030.200.000.000.00-206.25%
INTU240119C005300002022-11-22 3:03PM EST530.0029.700.000.000.00-1706.25%
INTU240119C005400002022-11-28 11:54AM EST540.0025.800.000.000.00-206.25%
INTU240119C005500002022-12-05 3:41PM EST550.0023.500.000.000.00-706.25%
INTU240119C005600002022-11-30 2:33PM EST560.0026.800.000.000.00-506.25%
INTU240119C005700002022-11-30 11:58AM EST570.0022.000.000.000.00-206.25%
INTU240119C005800002022-11-30 12:38PM EST580.0020.600.000.000.00-406.25%
INTU240119C005900002022-11-30 12:39PM EST590.0018.900.000.000.00-306.25%
INTU240119C006000002022-12-02 2:18PM EST600.0017.550.000.000.00-30006.25%
INTU240119C006100002022-11-30 12:34PM EST610.0016.400.000.000.00-206.25%
INTU240119C006200002022-12-02 2:25PM EST620.0014.800.000.000.00-3306.25%
INTU240119C006300002022-12-02 11:29AM EST630.0014.300.000.000.00-606.25%
INTU240119C006400002022-11-18 9:54AM EST640.0011.800.000.000.00-106.25%
INTU240119C006500002022-11-17 12:58PM EST650.0010.800.000.000.00-1012.50%
INTU240119C006600002022-11-18 9:54AM EST660.0010.100.000.000.00-1012.50%
INTU240119C006700002022-11-29 3:52PM EST670.008.000.000.000.00-1012.50%
INTU240119C006800002022-11-18 10:53AM EST680.007.400.000.000.00-1012.50%
INTU240119C006900002022-10-19 2:01PM EST690.0010.607.207.700.00-720138.81%
INTU240119C007000002022-12-01 11:48AM EST700.009.700.000.000.00-1012.50%
INTU240119C007200002022-11-17 3:03PM EST720.006.300.000.000.00-1012.50%
INTU240119C007400002022-11-30 2:16PM EST740.006.500.000.000.00-17012.50%
INTU240119C007600002022-12-01 11:32AM EST760.005.800.000.000.00-7012.50%
INTU240119C007800002022-11-18 3:32PM EST780.003.500.000.000.00-1012.50%
INTU240119C008000002022-11-18 10:50AM EST800.002.800.000.000.00-1012.50%
INTU240119C008200002022-11-17 1:48PM EST820.003.000.000.000.00-2012.50%
INTU240119C008400002022-11-30 10:02AM EST840.003.390.000.000.00-1012.50%
INTU240119C008600002022-09-06 8:30AM EST860.003.400.000.000.00-1612.50%
INTU240119C008800002022-09-07 10:18AM EST880.003.321.003.600.00-8842.69%
INTU240119C009000002022-11-29 1:59PM EST900.001.600.000.000.00-3012.50%
INTU240119C009200002022-11-01 9:41AM EST920.002.300.000.000.00-11212.50%
INTU240119C009400002022-02-17 3:53PM EST940.0010.004.8012.500.00-11353.78%
INTU240119C009600002022-11-18 9:45AM EST960.001.100.000.000.00-1012.50%
INTU240119C009800002022-01-21 10:23AM EST980.0017.804.8012.000.00-1855.18%
INTU240119C010000002022-05-12 2:14PM EST1,000.004.400.003.700.00-1747.86%
INTU240119C010200002022-10-10 12:13PM EST1,020.001.000.301.450.00-8442.01%
INTU240119C010400002022-10-10 12:13PM EST1,040.000.950.301.350.00-81042.26%
INTU240119C010600002022-11-10 9:53AM EST1,060.000.900.000.000.00-2012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240119P001750002022-12-07 1:02PM EST175.004.300.000.000.00-11012.50%
INTU240119P001800002022-12-01 1:48PM EST180.004.200.000.000.00-1012.50%
INTU240119P001900002022-11-30 1:44PM EST190.006.100.000.000.00-1012.50%
INTU240119P002000002022-12-05 11:29AM EST200.006.100.000.000.00-1012.50%
INTU240119P002100002022-11-07 11:04AM EST210.0011.307.608.500.00--149.33%
INTU240119P002200002022-11-18 10:49AM EST220.0012.100.000.000.00-6012.50%
INTU240119P002300002022-11-30 1:31PM EST230.0010.620.000.000.00-2012.50%
INTU240119P002400002022-11-21 11:24AM EST240.0015.600.000.000.00-706.25%
INTU240119P002500002022-11-28 3:30PM EST250.0015.780.000.000.00-406.25%
INTU240119P002600002022-11-23 10:34AM EST260.0016.000.000.000.00-206.25%
INTU240119P002700002022-12-06 12:31PM EST270.0017.500.000.000.00-106.25%
INTU240119P002800002022-11-30 3:35PM EST280.0018.400.000.000.00-206.25%
INTU240119P002900002022-11-23 10:34AM EST290.0022.400.000.000.00-906.25%
INTU240119P003000002022-12-07 10:08AM EST300.0025.450.000.000.00-106.25%
INTU240119P003100002022-12-06 12:29PM EST310.0027.500.000.000.00-203.13%
INTU240119P003200002022-11-30 2:49PM EST320.0029.300.000.000.00-103.13%
INTU240119P003300002022-11-23 12:00PM EST330.0035.000.000.000.00-103.13%
INTU240119P003400002022-11-28 1:42PM EST340.0039.300.000.000.00-103.13%
INTU240119P003500002022-12-01 9:40AM EST350.0038.230.000.000.00-201.56%
INTU240119P003600002022-12-01 9:40AM EST360.0041.280.000.000.00-201.56%
INTU240119P003700002022-11-23 12:00PM EST370.0049.800.000.000.00-100.78%
INTU240119P003800002022-12-01 12:37PM EST380.0046.630.000.000.00-100.39%
INTU240119P003900002022-12-01 3:12PM EST390.0049.500.000.000.00-500.00%
INTU240119P004000002022-12-02 11:41AM EST400.0057.100.000.000.00-400.00%
INTU240119P004100002022-12-05 10:57AM EST410.0064.000.000.000.00-500.00%
INTU240119P004200002022-11-18 3:15PM EST420.0081.700.000.000.00-500.00%
INTU240119P004300002022-11-25 10:26AM EST430.0078.500.000.000.00-200.00%
INTU240119P004400002022-12-01 2:24PM EST440.0074.400.000.000.00-300.00%
INTU240119P004500002022-11-08 2:55PM EST450.00101.700.000.000.00-100.00%
INTU240119P004600002022-11-09 2:58PM EST460.00113.900.000.000.00-100.00%
INTU240119P004700002022-11-10 1:01PM EST470.00105.300.000.000.00-300.00%
INTU240119P004800002022-11-10 12:51PM EST480.00111.500.000.000.00-200.00%
INTU240119P004900002022-11-25 10:33AM EST490.00116.300.000.000.00-400.00%
INTU240119P005000002022-11-30 10:02AM EST500.00132.860.000.000.00-100.00%
INTU240119P005100002022-11-17 11:55AM EST510.00142.300.000.000.00-300.00%
INTU240119P005200002022-04-04 12:12PM EST520.0094.40113.00127.000.00-1160.00%
INTU240119P005300002022-11-25 11:03AM EST530.00146.700.000.000.00-400.00%
INTU240119P005400002022-11-18 11:13AM EST540.00173.000.000.000.00-100.00%
INTU240119P005500002022-11-21 10:46AM EST550.00182.050.000.000.00-100.00%
INTU240119P005600002022-11-04 11:03AM EST560.00208.08157.80162.800.00-520.00%
INTU240119P005700002022-11-25 10:22AM EST570.00180.600.000.000.00-400.00%
INTU240119P005800002022-11-11 1:23PM EST580.00179.900.000.000.00-100.00%
INTU240119P005900002022-11-30 1:38PM EST590.00191.000.000.000.00-200.00%
INTU240119P006000002022-11-29 11:02AM EST600.00220.000.000.000.00-100.00%
INTU240119P006100002022-10-21 1:50PM EST610.00199.85229.20234.300.00-8738.31%
INTU240119P006200002022-03-08 10:06AM EST620.00203.60158.20167.000.00-410.00%
INTU240119P006300002022-08-23 1:32PM EST630.00189.07233.00236.800.00-230.00%
INTU240119P006400002022-11-28 12:38PM EST640.00249.560.000.000.00-200.00%
INTU240119P006600002022-10-03 2:41PM EST660.00263.20268.90276.300.00-29933.15%
INTU240119P006700002022-10-03 2:41PM EST670.00273.05278.60286.200.00-2033.68%
INTU240119P006900002022-02-24 9:49AM EST690.00245.20236.00245.500.00-1040.00%
INTU240119P007000002021-12-13 12:07PM EST700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 9:56AM EST720.00262.10238.90247.400.00--00.00%
INTU240119P007600002022-04-21 1:43PM EST760.00295.10387.50397.500.00-1056.97%
INTU240119P007800002022-05-13 8:30AM EST780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 9:18AM EST1,040.00576.01663.00673.000.00--067.62%
INTU240119P010600002021-12-13 12:01AM EST1,060.00416.920.000.000.00--00.00%