Italia markets close in 4 hours 26 minutes
FTSE MIB
26.527,91 +628,34 (+2,43%) Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
68,30 +0,66 (+0,98%) Bitcoin EUR
26.047,69 -190,43 (-0,73%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119C00175000 | 2023-02-06 12:58PM EDT | 175.00 | 247.07 | 245.20 | 252.20 | 0.00 | - | 1 | 2 | 81.41% |
| INTU240119C00180000 | 2023-03-08 3:25PM EDT | 180.00 | 242.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00185000 | 2022-06-10 9:32AM EDT | 185.00 | 218.25 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 71.42% |
| INTU240119C00220000 | 2022-08-26 12:47PM EDT | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 47.42% |
| INTU240119C00230000 | 2022-03-23 3:50PM EDT | 230.00 | 252.00 | 229.00 | 237.90 | 0.00 | - | - | 1 | 111.33% |
| INTU240119C00240000 | 2022-03-01 12:13PM EDT | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 148.27% |
| INTU240119C00250000 | 2023-01-17 4:24PM EDT | 250.00 | 159.90 | 173.10 | 176.90 | 0.00 | - | 5 | 5 | 54.69% |
| INTU240119C00260000 | 2023-01-17 4:24PM EDT | 260.00 | 151.90 | 164.00 | 169.10 | 0.00 | - | 5 | 5 | 53.57% |
| INTU240119C00270000 | 2023-02-02 12:16PM EDT | 270.00 | 198.71 | 154.30 | 159.10 | 0.00 | - | 1 | 1 | 50.55% |
| INTU240119C00280000 | 2022-05-26 10:57AM EDT | 280.00 | 158.95 | 169.30 | 175.10 | 0.00 | - | - | 3 | 74.92% |
| INTU240119C00300000 | 2023-03-15 11:04AM EDT | 300.00 | 127.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| INTU240119C00310000 | 2023-01-06 1:30PM EDT | 310.00 | 112.55 | 139.20 | 143.00 | 0.00 | - | 1 | 0 | 62.07% |
| INTU240119C00330000 | 2022-12-22 4:23PM EDT | 330.00 | 100.40 | 103.90 | 109.50 | 0.00 | - | 2 | 3 | 44.75% |
| INTU240119C00340000 | 2023-03-06 3:17PM EDT | 340.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INTU240119C00350000 | 2023-02-02 4:24PM EDT | 350.00 | 132.95 | 94.70 | 97.40 | 0.00 | - | 2 | 7 | 44.74% |
| INTU240119C00360000 | 2022-12-13 4:16PM EDT | 360.00 | 116.00 | 88.40 | 91.00 | 0.00 | - | 2 | 12 | 44.15% |
| INTU240119C00370000 | 2023-01-18 11:48AM EDT | 370.00 | 81.30 | 81.70 | 84.50 | 0.00 | - | 42 | 198 | 43.32% |
| INTU240119C00380000 | 2023-03-16 10:06AM EDT | 380.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTU240119C00390000 | 2023-03-13 3:11PM EDT | 390.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| INTU240119C00400000 | 2023-03-16 10:06AM EDT | 400.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 0.00% |
| INTU240119C00410000 | 2023-03-15 10:42AM EDT | 410.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| INTU240119C00420000 | 2023-03-15 1:57PM EDT | 420.00 | 54.51 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.39% |
| INTU240119C00430000 | 2023-03-17 2:01PM EDT | 430.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.78% |
| INTU240119C00440000 | 2023-03-20 10:32AM EDT | 440.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 1.56% |
| INTU240119C00450000 | 2023-03-16 1:40PM EDT | 450.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 1.56% |
| INTU240119C00460000 | 2023-03-14 1:11PM EDT | 460.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 3.13% |
| INTU240119C00470000 | 2023-03-14 2:44PM EDT | 470.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| INTU240119C00480000 | 2023-03-15 11:24AM EDT | 480.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 90 | 330 | 3.13% |
| INTU240119C00490000 | 2023-03-20 3:05PM EDT | 490.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| INTU240119C00500000 | 2023-03-20 3:05PM EDT | 500.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| INTU240119C00510000 | 2023-03-13 2:53PM EDT | 510.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| INTU240119C00520000 | 2023-03-16 1:47PM EDT | 520.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 6.25% |
| INTU240119C00530000 | 2023-03-16 10:47AM EDT | 530.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| INTU240119C00540000 | 2023-03-13 1:10PM EDT | 540.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| INTU240119C00550000 | 2023-03-14 9:30AM EDT | 550.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 6.25% |
| INTU240119C00560000 | 2023-03-20 1:21PM EDT | 560.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| INTU240119C00570000 | 2023-03-20 1:21PM EDT | 570.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| INTU240119C00580000 | 2023-03-16 1:49PM EDT | 580.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| INTU240119C00590000 | 2023-03-16 1:08PM EDT | 590.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| INTU240119C00600000 | 2023-03-13 1:11PM EDT | 600.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 6.25% |
| INTU240119C00610000 | 2023-02-23 3:15PM EDT | 610.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| INTU240119C00620000 | 2023-03-13 12:41PM EDT | 620.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 6.25% |
| INTU240119C00630000 | 2023-03-09 1:52PM EDT | 630.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| INTU240119C00640000 | 2023-03-09 1:52PM EDT | 640.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| INTU240119C00650000 | 2023-03-17 1:44PM EDT | 650.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 12.50% |
| INTU240119C00660000 | 2023-03-08 11:22AM EDT | 660.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| INTU240119C00670000 | 2023-03-15 2:50PM EDT | 670.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| INTU240119C00680000 | 2023-01-06 11:30AM EDT | 680.00 | 5.40 | 5.50 | 6.30 | 0.00 | - | 2 | 22 | 38.36% |
| INTU240119C00690000 | 2023-01-06 2:41PM EDT | 690.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 2 | 207 | 38.24% |
| INTU240119C00700000 | 2023-03-14 2:26PM EDT | 700.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| INTU240119C00720000 | 2023-03-01 4:25PM EDT | 720.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| INTU240119C00740000 | 2023-02-21 2:08PM EDT | 740.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| INTU240119C00760000 | 2023-03-15 11:31AM EDT | 760.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 12.50% |
| INTU240119C00780000 | 2023-01-19 4:39PM EDT | 780.00 | 1.35 | 0.65 | 2.45 | 0.00 | - | 1 | 3 | 37.81% |
| INTU240119C00800000 | 2023-01-23 11:44AM EDT | 800.00 | 1.75 | 0.00 | 2.25 | 0.00 | - | 4 | 51 | 38.40% |
| INTU240119C00820000 | 2023-01-30 3:16PM EDT | 820.00 | 1.55 | 0.30 | 1.60 | 0.00 | - | 1 | 13 | 37.38% |
| INTU240119C00840000 | 2023-03-17 9:59AM EDT | 840.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| INTU240119C00860000 | 2023-03-01 10:57AM EDT | 860.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| INTU240119C00880000 | 2023-01-26 4:07PM EDT | 880.00 | 0.85 | 0.10 | 1.10 | 0.00 | - | 3 | 13 | 38.24% |
| INTU240119C00900000 | 2022-12-27 3:49PM EDT | 900.00 | 1.03 | 0.20 | 1.50 | 0.00 | - | 6 | 16 | 40.94% |
| INTU240119C00920000 | 2023-01-18 4:51PM EDT | 920.00 | 0.28 | 0.15 | 1.20 | 0.00 | - | 1 | 11 | 40.53% |
| INTU240119C00940000 | 2022-12-22 4:52PM EDT | 940.00 | 0.95 | 0.10 | 1.40 | 0.00 | - | 7 | 6 | 42.32% |
| INTU240119C00960000 | 2022-11-18 10:45AM EDT | 960.00 | 1.10 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 45.18% |
| INTU240119C00980000 | 2022-01-21 11:23AM EDT | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 60.24% |
| INTU240119C01000000 | 2022-05-12 3:14PM EDT | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 52.25% |
| INTU240119C01020000 | 2022-12-22 4:35PM EDT | 1,020.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 4 | 4 | 43.88% |
| INTU240119C01040000 | 2023-03-01 2:24PM EDT | 1,040.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| INTU240119C01060000 | 2023-03-10 2:59PM EDT | 1,060.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 25.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2023-03-15 12:17PM EDT | 175.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 61 | 495 | 12.50% |
| INTU240119P00180000 | 2023-03-03 1:03PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| INTU240119P00185000 | 2023-02-06 11:41AM EDT | 185.00 | 2.25 | 0.80 | 2.65 | 0.00 | - | - | 3 | 52.85% |
| INTU240119P00190000 | 2023-01-13 2:47PM EDT | 190.00 | 4.10 | 1.15 | 3.80 | 0.00 | - | 1 | 7 | 50.59% |
| INTU240119P00195000 | 2022-12-05 2:43PM EDT | 195.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | - | 1 | 57.03% |
| INTU240119P00200000 | 2023-03-10 4:50PM EDT | 200.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 26 | 11 | 12.50% |
| INTU240119P00210000 | 2022-11-07 12:04PM EDT | 210.00 | 11.30 | 7.60 | 8.50 | 0.00 | - | - | 1 | 59.43% |
| INTU240119P00220000 | 2023-03-10 2:39PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| INTU240119P00230000 | 2023-03-10 2:29PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| INTU240119P00240000 | 2023-03-07 12:27PM EDT | 240.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| INTU240119P00250000 | 2023-03-10 11:23AM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 12.50% |
| INTU240119P00260000 | 2023-02-22 3:12PM EDT | 260.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| INTU240119P00270000 | 2023-03-09 10:59AM EDT | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 6.25% |
| INTU240119P00280000 | 2023-03-14 11:32AM EDT | 280.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 6.25% |
| INTU240119P00290000 | 2023-03-07 4:22PM EDT | 290.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 40 | 405 | 6.25% |
| INTU240119P00300000 | 2023-03-10 3:05PM EDT | 300.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 6.25% |
| INTU240119P00310000 | 2023-03-13 11:02AM EDT | 310.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| INTU240119P00320000 | 2023-03-15 2:32PM EDT | 320.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 6.25% |
| INTU240119P00330000 | 2023-03-17 3:58PM EDT | 330.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 6.25% |
| INTU240119P00340000 | 2023-03-10 2:23PM EDT | 340.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 3.13% |
| INTU240119P00350000 | 2023-03-10 2:23PM EDT | 350.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| INTU240119P00360000 | 2023-03-16 2:09PM EDT | 360.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| INTU240119P00370000 | 2023-03-15 3:50PM EDT | 370.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| INTU240119P00380000 | 2023-03-13 10:08AM EDT | 380.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 40 | 96 | 1.56% |
| INTU240119P00390000 | 2023-03-15 3:07PM EDT | 390.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 1.56% |
| INTU240119P00400000 | 2023-03-20 1:37PM EDT | 400.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.78% |
| INTU240119P00410000 | 2023-03-15 2:47PM EDT | 410.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.10% |
| INTU240119P00420000 | 2023-03-16 1:49PM EDT | 420.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| INTU240119P00430000 | 2023-03-10 2:39PM EDT | 430.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| INTU240119P00440000 | 2023-03-14 9:47AM EDT | 440.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| INTU240119P00450000 | 2023-03-17 1:58PM EDT | 450.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| INTU240119P00460000 | 2023-03-17 1:58PM EDT | 460.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| INTU240119P00470000 | 2023-03-17 1:58PM EDT | 470.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 0.00% |
| INTU240119P00480000 | 2023-03-17 1:58PM EDT | 480.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| INTU240119P00490000 | 2023-03-17 1:59PM EDT | 490.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| INTU240119P00500000 | 2023-03-17 1:58PM EDT | 500.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| INTU240119P00510000 | 2023-03-17 1:58PM EDT | 510.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| INTU240119P00520000 | 2023-03-17 1:58PM EDT | 520.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTU240119P00530000 | 2023-03-17 1:58PM EDT | 530.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| INTU240119P00540000 | 2023-03-02 4:17PM EDT | 540.00 | 141.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTU240119P00550000 | 2023-02-27 4:15PM EDT | 550.00 | 139.80 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| INTU240119P00560000 | 2023-02-14 2:02PM EDT | 560.00 | 144.70 | 142.10 | 148.10 | 0.00 | - | 2 | 4 | 0.00% |
| INTU240119P00570000 | 2023-03-10 2:13PM EDT | 570.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTU240119P00580000 | 2022-12-19 12:10PM EDT | 580.00 | 203.00 | 191.00 | 198.10 | 0.00 | - | 1 | 17 | 50.82% |
| INTU240119P00590000 | 2023-02-08 1:14PM EDT | 590.00 | 169.50 | 192.20 | 198.60 | 0.00 | - | 3 | 5 | 44.50% |
| INTU240119P00600000 | 2023-03-01 4:29PM EDT | 600.00 | 201.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTU240119P00610000 | 2022-12-15 1:12PM EDT | 610.00 | 213.20 | 213.10 | 220.10 | 0.00 | - | 2 | 7 | 48.03% |
| INTU240119P00620000 | 2023-01-24 2:36PM EDT | 620.00 | 217.42 | 203.00 | 213.00 | 0.00 | - | 2 | 0 | 31.24% |
| INTU240119P00630000 | 2022-08-23 2:32PM EDT | 630.00 | 189.07 | 233.00 | 236.80 | 0.00 | - | 2 | 3 | 47.31% |
| INTU240119P00640000 | 2022-11-28 1:38PM EDT | 640.00 | 249.56 | 259.20 | 265.00 | 0.00 | - | 2 | 0 | 60.84% |
| INTU240119P00660000 | 2022-10-03 3:41PM EDT | 660.00 | 263.20 | 268.90 | 276.30 | 0.00 | - | 2 | 99 | 55.36% |
| INTU240119P00670000 | 2022-10-03 3:41PM EDT | 670.00 | 273.05 | 278.60 | 286.20 | 0.00 | - | 2 | 0 | 56.17% |
| INTU240119P00690000 | 2022-02-24 10:49AM EDT | 690.00 | 245.20 | 236.00 | 245.50 | 0.00 | - | 10 | 4 | 0.00% |
| INTU240119P00700000 | 2021-12-13 1:07PM EDT | 700.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTU240119P00720000 | 2022-03-21 10:56AM EDT | 720.00 | 262.10 | 238.90 | 247.40 | 0.00 | - | - | 0 | 0.00% |
| INTU240119P00760000 | 2022-04-21 2:43PM EDT | 760.00 | 295.10 | 387.50 | 397.50 | 0.00 | - | 1 | 0 | 80.15% |
| INTU240119P00780000 | 2022-05-13 9:30AM EDT | 780.00 | 420.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240119P01040000 | 2022-04-14 10:18AM EDT | 1,040.00 | 576.01 | 663.00 | 673.00 | 0.00 | - | - | 0 | 95.60% |
| INTU240119P01060000 | 2021-12-13 1:01AM EDT | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
