Italia markets close in 4 hours 26 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
411,84-1,85 (-0,45%)
Alla chiusura: 04:00PM EDT
411,83 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240119C001750002023-02-06 12:58PM EDT175.00247.07245.20252.200.00-1281.41%
INTU240119C001800002023-03-08 3:25PM EDT180.00242.500.000.000.00-110.00%
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25232.20240.000.00-1171.42%
INTU240119C002200002022-08-26 12:47PM EDT220.00247.00190.10196.100.00-1147.42%
INTU240119C002300002022-03-23 3:50PM EDT230.00252.00229.00237.900.00--1111.33%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-33148.27%
INTU240119C002500002023-01-17 4:24PM EDT250.00159.90173.10176.900.00-5554.69%
INTU240119C002600002023-01-17 4:24PM EDT260.00151.90164.00169.100.00-5553.57%
INTU240119C002700002023-02-02 12:16PM EDT270.00198.71154.30159.100.00-1150.55%
INTU240119C002800002022-05-26 10:57AM EDT280.00158.95169.30175.100.00--374.92%
INTU240119C003000002023-03-15 11:04AM EDT300.00127.200.000.000.00-2230.00%
INTU240119C003100002023-01-06 1:30PM EDT310.00112.55139.20143.000.00-1062.07%
INTU240119C003300002022-12-22 4:23PM EDT330.00100.40103.90109.500.00-2344.75%
INTU240119C003400002023-03-06 3:17PM EDT340.00106.700.000.000.00-1230.00%
INTU240119C003500002023-02-02 4:24PM EDT350.00132.9594.7097.400.00-2744.74%
INTU240119C003600002022-12-13 4:16PM EDT360.00116.0088.4091.000.00-21244.15%
INTU240119C003700002023-01-18 11:48AM EDT370.0081.3081.7084.500.00-4219843.32%
INTU240119C003800002023-03-16 10:06AM EDT380.0071.500.000.000.00-1140.00%
INTU240119C003900002023-03-13 3:11PM EDT390.0062.800.000.000.00-3500.00%
INTU240119C004000002023-03-16 10:06AM EDT400.0060.700.000.000.00-24320.00%
INTU240119C004100002023-03-15 10:42AM EDT410.0057.100.000.000.00-11100.00%
INTU240119C004200002023-03-15 1:57PM EDT420.0054.510.000.000.00-8890.39%
INTU240119C004300002023-03-17 2:01PM EDT430.0053.900.000.000.00-21940.78%
INTU240119C004400002023-03-20 10:32AM EDT440.0046.100.000.000.00-13541.56%
INTU240119C004500002023-03-16 1:40PM EDT450.0047.700.000.000.00-12631.56%
INTU240119C004600002023-03-14 1:11PM EDT460.0036.900.000.000.00-3553.13%
INTU240119C004700002023-03-14 2:44PM EDT470.0033.300.000.000.00-21023.13%
INTU240119C004800002023-03-15 11:24AM EDT480.0030.100.000.000.00-903303.13%
INTU240119C004900002023-03-20 3:05PM EDT490.0028.200.000.000.00-11403.13%
INTU240119C005000002023-03-20 3:05PM EDT500.0025.400.000.000.00-1903.13%
INTU240119C005100002023-03-13 2:53PM EDT510.0020.000.000.000.00-1496.25%
INTU240119C005200002023-03-16 1:47PM EDT520.0024.400.000.000.00-12746.25%
INTU240119C005300002023-03-16 10:47AM EDT530.0018.700.000.000.00-11226.25%
INTU240119C005400002023-03-13 1:10PM EDT540.0013.800.000.000.00-2566.25%
INTU240119C005500002023-03-14 9:30AM EDT550.0013.100.000.000.00-41086.25%
INTU240119C005600002023-03-20 1:21PM EDT560.0013.260.000.000.00-1696.25%
INTU240119C005700002023-03-20 1:21PM EDT570.0011.880.000.000.00-1336.25%
INTU240119C005800002023-03-16 1:49PM EDT580.0012.700.000.000.00-2476.25%
INTU240119C005900002023-03-16 1:08PM EDT590.0011.300.000.000.00-1386.25%
INTU240119C006000002023-03-13 1:11PM EDT600.006.800.000.000.00-25106.25%
INTU240119C006100002023-02-23 3:15PM EDT610.009.500.000.000.00-1366.25%
INTU240119C006200002023-03-13 12:41PM EDT620.005.600.000.000.00-21746.25%
INTU240119C006300002023-03-09 1:52PM EDT630.006.230.000.000.00-1386.25%
INTU240119C006400002023-03-09 1:52PM EDT640.005.530.000.000.00-116312.50%
INTU240119C006500002023-03-17 1:44PM EDT650.005.100.000.000.00-155912.50%
INTU240119C006600002023-03-08 11:22AM EDT660.004.100.000.000.00-53112.50%
INTU240119C006700002023-03-15 2:50PM EDT670.003.700.000.000.00-12712.50%
INTU240119C006800002023-01-06 11:30AM EDT680.005.405.506.300.00-22238.36%
INTU240119C006900002023-01-06 2:41PM EDT690.005.505.205.700.00-220738.24%
INTU240119C007000002023-03-14 2:26PM EDT700.002.400.000.000.00-28512.50%
INTU240119C007200002023-03-01 4:25PM EDT720.001.800.000.000.00-12212.50%
INTU240119C007400002023-02-21 2:08PM EDT740.001.800.000.000.00-14712.50%
INTU240119C007600002023-03-15 11:31AM EDT760.001.500.000.000.00-1012812.50%
INTU240119C007800002023-01-19 4:39PM EDT780.001.350.652.450.00-1337.81%
INTU240119C008000002023-01-23 11:44AM EDT800.001.750.002.250.00-45138.40%
INTU240119C008200002023-01-30 3:16PM EDT820.001.550.301.600.00-11337.38%
INTU240119C008400002023-03-17 9:59AM EDT840.000.700.000.000.00-17012.50%
INTU240119C008600002023-03-01 10:57AM EDT860.000.500.000.000.00-3912.50%
INTU240119C008800002023-01-26 4:07PM EDT880.000.850.101.100.00-31338.24%
INTU240119C009000002022-12-27 3:49PM EDT900.001.030.201.500.00-61640.94%
INTU240119C009200002023-01-18 4:51PM EDT920.000.280.151.200.00-11140.53%
INTU240119C009400002022-12-22 4:52PM EDT940.000.950.101.400.00-7642.32%
INTU240119C009600002022-11-18 10:45AM EDT960.001.100.201.900.00-1745.18%
INTU240119C009800002022-01-21 11:23AM EDT980.0017.804.8012.000.00-1860.24%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1752.25%
INTU240119C010200002022-12-22 4:35PM EDT1,020.000.680.051.050.00-4443.88%
INTU240119C010400002023-03-01 2:24PM EDT1,040.000.230.000.000.00-21325.00%
INTU240119C010600002023-03-10 2:59PM EDT1,060.000.150.000.000.00-118625.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240119P001750002023-03-15 12:17PM EDT175.001.790.000.000.00-6149512.50%
INTU240119P001800002023-03-03 1:03PM EDT180.001.550.000.000.00-141912.50%
INTU240119P001850002023-02-06 11:41AM EDT185.002.250.802.650.00--352.85%
INTU240119P001900002023-01-13 2:47PM EDT190.004.101.153.800.00-1750.59%
INTU240119P001950002022-12-05 2:43PM EDT195.005.604.305.500.00--157.03%
INTU240119P002000002023-03-10 4:50PM EDT200.002.850.000.000.00-261112.50%
INTU240119P002100002022-11-07 12:04PM EDT210.0011.307.608.500.00--159.43%
INTU240119P002200002023-03-10 2:39PM EDT220.004.500.000.000.00-21512.50%
INTU240119P002300002023-03-10 2:29PM EDT230.005.300.000.000.00-11212.50%
INTU240119P002400002023-03-07 12:27PM EDT240.004.590.000.000.00-111012.50%
INTU240119P002500002023-03-10 11:23AM EDT250.007.000.000.000.00-145212.50%
INTU240119P002600002023-02-22 3:12PM EDT260.008.600.000.000.00-122112.50%
INTU240119P002700002023-03-09 10:59AM EDT270.006.800.000.000.00-52276.25%
INTU240119P002800002023-03-14 11:32AM EDT280.009.700.000.000.00-3436.25%
INTU240119P002900002023-03-07 4:22PM EDT290.0010.800.000.000.00-404056.25%
INTU240119P003000002023-03-10 3:05PM EDT300.0016.200.000.000.00-24406.25%
INTU240119P003100002023-03-13 11:02AM EDT310.0018.400.000.000.00-41486.25%
INTU240119P003200002023-03-15 2:32PM EDT320.0018.580.000.000.00-4746.25%
INTU240119P003300002023-03-17 3:58PM EDT330.0019.500.000.000.00-61186.25%
INTU240119P003400002023-03-10 2:23PM EDT340.0026.160.000.000.00-12313.13%
INTU240119P003500002023-03-10 2:23PM EDT350.0029.560.000.000.00-1843.13%
INTU240119P003600002023-03-16 2:09PM EDT360.0026.450.000.000.00-1463.13%
INTU240119P003700002023-03-15 3:50PM EDT370.0034.700.000.000.00-1703.13%
INTU240119P003800002023-03-13 10:08AM EDT380.0043.800.000.000.00-40961.56%
INTU240119P003900002023-03-15 3:07PM EDT390.0041.400.000.000.00-51591.56%
INTU240119P004000002023-03-20 1:37PM EDT400.0044.600.000.000.00-17110.78%
INTU240119P004100002023-03-15 2:47PM EDT410.0050.500.000.000.00-10520.10%
INTU240119P004200002023-03-16 1:49PM EDT420.0049.300.000.000.00-22050.00%
INTU240119P004300002023-03-10 2:39PM EDT430.0068.000.000.000.00-23310.00%
INTU240119P004400002023-03-14 9:47AM EDT440.0067.900.000.000.00-11070.00%
INTU240119P004500002023-03-17 1:58PM EDT450.0068.500.000.000.00-1630.00%
INTU240119P004600002023-03-17 1:58PM EDT460.0074.500.000.000.00-2460.00%
INTU240119P004700002023-03-17 1:58PM EDT470.0080.800.000.000.00-17570.00%
INTU240119P004800002023-03-17 1:58PM EDT480.0087.400.000.000.00-13520.00%
INTU240119P004900002023-03-17 1:59PM EDT490.0093.900.000.000.00-15310.00%
INTU240119P005000002023-03-17 1:58PM EDT500.00101.500.000.000.00-2530.00%
INTU240119P005100002023-03-17 1:58PM EDT510.00108.900.000.000.00-8160.00%
INTU240119P005200002023-03-17 1:58PM EDT520.00116.600.000.000.00-1140.00%
INTU240119P005300002023-03-17 1:58PM EDT530.00124.700.000.000.00-1460.00%
INTU240119P005400002023-03-02 4:17PM EDT540.00141.400.000.000.00-190.00%
INTU240119P005500002023-02-27 4:15PM EDT550.00139.800.000.000.00-12530.00%
INTU240119P005600002023-02-14 2:02PM EDT560.00144.70142.10148.100.00-240.00%
INTU240119P005700002023-03-10 2:13PM EDT570.00176.000.000.000.00-1140.00%
INTU240119P005800002022-12-19 12:10PM EDT580.00203.00191.00198.100.00-11750.82%
INTU240119P005900002023-02-08 1:14PM EDT590.00169.50192.20198.600.00-3544.50%
INTU240119P006000002023-03-01 4:29PM EDT600.00201.300.000.000.00-2900.00%
INTU240119P006100002022-12-15 1:12PM EDT610.00213.20213.10220.100.00-2748.03%
INTU240119P006200002023-01-24 2:36PM EDT620.00217.42203.00213.000.00-2031.24%
INTU240119P006300002022-08-23 2:32PM EDT630.00189.07233.00236.800.00-2347.31%
INTU240119P006400002022-11-28 1:38PM EDT640.00249.56259.20265.000.00-2060.84%
INTU240119P006600002022-10-03 3:41PM EDT660.00263.20268.90276.300.00-29955.36%
INTU240119P006700002022-10-03 3:41PM EDT670.00273.05278.60286.200.00-2056.17%
INTU240119P006900002022-02-24 10:49AM EDT690.00245.20236.00245.500.00-1040.00%
INTU240119P007000002021-12-13 1:07PM EDT700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 10:56AM EDT720.00262.10238.90247.400.00--00.00%
INTU240119P007600002022-04-21 2:43PM EDT760.00295.10387.50397.500.00-1080.15%
INTU240119P007800002022-05-13 9:30AM EDT780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 10:18AM EDT1,040.00576.01663.00673.000.00--095.60%
INTU240119P010600002021-12-13 1:01AM EDT1,060.00416.920.000.000.00--00.00%