Italia markets close in 3 hours 33 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
508,24+5,05 (+1,00%)
Alla chiusura: 04:00PM EDT
506,25 -1,99 (-0,39%)
Preborsa: 07:38AM 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 EDT175.00247.07245.20252.200.00-120.00%
INTU240119C001800002023-03-08 3:25PM EDT180.00242.50270.90276.400.00-110.00%
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25232.20240.000.00-110.00%
INTU240119C001900002023-05-24 9:32AM EDT190.00235.50262.90269.500.00--10.00%
INTU240119C002200002022-08-26 12:47PM EDT220.00247.00190.10196.100.00-110.00%
INTU240119C002300002023-05-24 9:32AM EDT230.00198.00225.10229.600.00-120.00%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-330.00%
INTU240119C002500002023-06-15 12:23PM EDT250.00211.92238.10244.000.00-160.00%
INTU240119C002600002023-01-17 4:24PM EDT260.00151.90164.00169.100.00-550.00%
INTU240119C002700002023-02-02 12:16PM EDT270.00198.71154.30159.100.00-110.00%
INTU240119C002800002023-05-30 10:11AM EDT280.00152.20182.60187.300.00--30.00%
INTU240119C003000002023-07-06 11:26AM EDT300.00155.23201.20207.100.00-2070.00%
INTU240119C003100002023-07-14 3:30PM EDT310.00183.40194.00199.800.00-2249.18%
INTU240119C003200002023-06-28 11:14AM EDT320.00150.42197.30201.800.00-2274.90%
INTU240119C003300002023-05-25 12:46PM EDT330.00107.45133.20138.700.00-220.00%
INTU240119C003400002023-07-06 11:26AM EDT340.00120.10165.50169.200.00-20337.73%
INTU240119C003500002023-09-05 10:19AM EDT350.00208.800.000.000.00-180.00%
INTU240119C003600002023-07-17 2:21PM EDT360.00143.46146.40148.600.00-11228.30%
INTU240119C003700002023-07-19 9:30AM EDT370.00145.150.000.000.00-11890.00%
INTU240119C003800002023-08-17 2:45PM EDT380.00122.00164.30167.100.00-11589.34%
INTU240119C003900002023-08-16 10:25AM EDT390.00127.40158.10160.900.00-15189.34%
INTU240119C004000002023-09-19 12:39PM EDT400.00136.000.000.000.00-13520.00%
INTU240119C004100002023-09-20 2:55PM EDT410.00128.700.000.000.00-11120.00%
INTU240119C004200002023-09-25 12:39PM EDT420.00100.170.000.000.00-1840.00%
INTU240119C004300002023-08-30 3:13PM EDT430.00125.400.000.000.00-61820.00%
INTU240119C004400002023-09-06 1:03PM EDT440.00120.900.000.000.00-13630.00%
INTU240119C004500002023-09-15 10:27AM EDT450.00107.100.000.000.00-33300.00%
INTU240119C004600002023-09-12 11:45AM EDT460.0098.800.000.000.00-11050.00%
INTU240119C004700002023-09-13 12:55PM EDT470.0089.170.000.000.00-11900.00%
INTU240119C004800002023-09-25 2:54PM EDT480.0054.400.000.000.00-144520.00%
INTU240119C004900002023-09-27 12:30PM EDT490.0046.000.000.000.00-51950.00%
INTU240119C005000002023-09-27 10:42AM EDT500.0041.000.000.000.00-126150.00%
INTU240119C005100002023-09-27 3:56PM EDT510.0036.700.000.000.00-31720.20%
INTU240119C005200002023-09-27 3:56PM EDT520.0031.700.000.000.00-24200.78%
INTU240119C005300002023-09-27 11:51AM EDT530.0025.470.000.000.00-21631.56%
INTU240119C005400002023-09-26 11:28AM EDT540.0020.460.000.000.00-12413.13%
INTU240119C005500002023-09-27 11:01AM EDT550.0017.700.000.000.00-13643.13%
INTU240119C005600002023-09-27 10:34AM EDT560.0015.400.000.000.00-12573.13%
INTU240119C005700002023-09-27 10:34AM EDT570.0012.700.000.000.00-5743.13%
INTU240119C005800002023-09-27 1:19PM EDT580.0010.400.000.000.00-21486.25%
INTU240119C005900002023-09-27 1:45PM EDT590.008.500.000.000.00-21096.25%
INTU240119C006000002023-09-21 2:53PM EDT600.007.050.000.000.00-25736.25%
INTU240119C006100002023-09-25 12:17PM EDT610.005.650.000.000.00-9526.25%
INTU240119C006200002023-09-20 1:20PM EDT620.007.050.000.000.00-11856.25%
INTU240119C006300002023-09-18 10:50AM EDT630.007.200.000.000.00-1416.25%
INTU240119C006400002023-09-21 2:46PM EDT640.003.200.000.000.00-221866.25%
INTU240119C006500002023-09-26 3:37PM EDT650.002.300.000.000.00-11006.25%
INTU240119C006600002023-09-27 2:30PM EDT660.002.000.000.000.00-111012.50%
INTU240119C006700002023-09-27 2:31PM EDT670.001.600.000.000.00-2010412.50%
INTU240119C006800002023-09-21 9:53AM EDT680.001.650.000.000.00-9010612.50%
INTU240119C006900002023-09-21 11:31AM EDT690.001.050.000.000.00-127712.50%
INTU240119C007000002023-09-15 12:49PM EDT700.002.100.000.000.00-114312.50%
INTU240119C007200002023-09-15 3:50PM EDT720.001.350.000.000.00-113012.50%
INTU240119C007400002023-08-11 3:33PM EDT740.001.601.651.850.00-34437.46%
INTU240119C007600002023-06-23 2:43PM EDT760.000.730.702.000.00-214340.09%
INTU240119C007800002023-08-04 11:56AM EDT780.001.200.401.700.00-1840.92%
INTU240119C008000002023-08-22 11:56AM EDT800.000.500.051.500.00-64841.94%
INTU240119C008200002023-01-30 3:16PM EDT820.001.550.301.600.00-11344.23%
INTU240119C008400002023-07-28 3:06PM EDT840.000.490.050.600.00-18039.82%
INTU240119C008600002023-07-21 12:34PM EDT860.000.500.050.700.00-11942.24%
INTU240119C008800002023-07-12 10:45AM EDT880.000.260.051.350.00-31148.08%
INTU240119C009000002023-07-13 1:32PM EDT900.000.200.101.300.00-21449.39%
INTU240119C009200002023-07-19 9:30AM EDT920.000.400.000.000.00-11125.00%
INTU240119C009400002022-12-22 4:52PM EDT940.000.950.101.400.00-7652.99%
INTU240119C009600002022-11-18 10:45AM EDT960.001.100.201.900.00-1752.23%
INTU240119C009800002023-07-19 9:30AM EDT980.000.150.000.000.00-2825.00%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1759.70%
INTU240119C010200002022-12-22 4:35PM EDT1,020.000.680.051.050.00-4451.78%
INTU240119C010400002023-03-24 9:30AM EDT1,040.000.300.000.800.00-11451.05%
INTU240119C010600002023-03-10 2:59PM EDT1,060.000.150.001.600.00-118656.74%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240119P001750002023-09-22 11:08AM EDT175.000.100.000.000.00-31032625.00%
INTU240119P001800002023-05-09 3:10PM EDT180.000.900.151.500.00-42386.72%
INTU240119P001850002023-02-06 11:41AM EDT185.002.250.802.650.00--394.90%
INTU240119P001900002023-01-13 2:47PM EDT190.004.101.153.800.00-1798.69%
INTU240119P001950002022-12-05 2:43PM EDT195.005.604.305.500.00--1110.55%
INTU240119P002000002023-09-20 9:58AM EDT200.000.100.000.000.00-12325.00%
INTU240119P002100002023-07-11 12:32PM EDT210.001.500.100.700.00-61067.68%
INTU240119P002200002023-09-19 3:16PM EDT220.000.170.000.000.00-35825.00%
INTU240119P002300002023-09-26 11:39AM EDT230.000.280.000.000.00-11425.00%
INTU240119P002400002023-09-12 2:21PM EDT240.000.250.000.000.00-3213125.00%
INTU240119P002500002023-09-12 2:23PM EDT250.000.300.000.000.00-2646225.00%
INTU240119P002600002023-09-21 10:15AM EDT260.001.050.000.000.00-124025.00%
INTU240119P002700002023-08-31 10:43AM EDT270.000.710.000.000.00-122125.00%
INTU240119P002800002023-08-31 10:43AM EDT280.000.850.000.000.00-14125.00%
INTU240119P002900002023-08-29 3:55PM EDT290.000.920.000.000.00-140525.00%
INTU240119P003000002023-09-26 1:37PM EDT300.000.750.000.000.00-546912.50%
INTU240119P003100002023-08-07 12:16PM EDT310.001.700.401.500.00-115648.89%
INTU240119P003200002023-09-27 1:51PM EDT320.001.150.000.000.00-256312.50%
INTU240119P003300002023-09-26 1:37PM EDT330.001.600.000.000.00-123412.50%
INTU240119P003400002023-09-27 12:14PM EDT340.001.570.000.000.00-3634112.50%
INTU240119P003500002023-09-19 12:34PM EDT350.000.700.000.000.00-211412.50%
INTU240119P003600002023-09-27 12:14PM EDT360.002.430.000.000.00-3618912.50%
INTU240119P003700002023-09-21 3:05PM EDT370.002.600.000.000.00-2511412.50%
INTU240119P003800002023-09-26 1:00PM EDT380.003.600.000.000.00-185812.50%
INTU240119P003900002023-09-21 2:53PM EDT390.003.750.000.000.00-131612.50%
INTU240119P004000002023-09-27 12:53PM EDT400.005.100.000.000.00-17336.25%
INTU240119P004100002023-09-15 10:52AM EDT410.003.300.000.000.00-51606.25%
INTU240119P004200002023-09-27 10:22AM EDT420.007.200.000.000.00-53976.25%
INTU240119P004300002023-09-26 3:26PM EDT430.009.600.000.000.00-13536.25%
INTU240119P004400002023-09-27 3:40PM EDT440.009.800.000.000.00-131826.25%
INTU240119P004500002023-09-26 11:55AM EDT450.0013.000.000.000.00-92343.13%
INTU240119P004600002023-09-27 3:40PM EDT460.0014.000.000.000.00-13493.13%
INTU240119P004700002023-09-27 2:30PM EDT470.0017.110.000.000.00-61023.13%
INTU240119P004800002023-09-27 3:16PM EDT480.0019.000.000.000.00-25681.56%
INTU240119P004900002023-09-27 3:40PM EDT490.0023.200.000.000.00-61101.56%
INTU240119P005000002023-09-25 12:51PM EDT500.0027.200.000.000.00-1850.78%
INTU240119P005100002023-09-27 3:16PM EDT510.0030.400.000.000.00-21570.00%
INTU240119P005200002023-09-27 3:16PM EDT520.0035.200.000.000.00-42630.00%
INTU240119P005300002023-09-26 10:50AM EDT530.0043.900.000.000.00-11980.00%
INTU240119P005400002023-09-26 3:32PM EDT540.0052.700.000.000.00-5870.00%
INTU240119P005500002023-09-22 1:12PM EDT550.0052.000.000.000.00-72800.00%
INTU240119P005600002023-09-19 2:50PM EDT560.0046.000.000.000.00-2400.00%
INTU240119P005700002023-09-20 10:29AM EDT570.0052.300.000.000.00-1150.00%
INTU240119P005800002023-09-22 9:36AM EDT580.0078.500.000.000.00-1180.00%
INTU240119P005900002023-09-15 10:56AM EDT590.0058.100.000.000.00-1270.00%
INTU240119P006000002023-09-11 3:39PM EDT600.0060.500.000.000.00-4140.00%
INTU240119P006100002023-09-08 10:35AM EDT610.0064.400.000.000.00-7150.00%
INTU240119P006200002023-08-25 11:41AM EDT620.00112.90109.10114.800.00-1125.70%
INTU240119P006300002022-08-23 2:32PM EDT630.00189.07233.00236.800.00-23135.29%
INTU240119P006400002023-08-28 11:22AM EDT640.00120.90130.10136.200.00-1031.48%
INTU240119P006500002023-09-12 1:14PM EDT650.00105.200.000.000.00-500.00%
INTU240119P006600002022-10-03 3:41PM EDT660.00263.20268.90276.300.00-299148.58%
INTU240119P006700002022-10-03 3:41PM EDT670.00273.05278.60286.200.00-20150.44%
INTU240119P006900002022-02-24 10:49AM EDT690.00245.20236.00245.500.00-10499.50%
INTU240119P007000002021-12-13 1:07PM EDT700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 10:56AM EDT720.00262.10238.90247.400.00--078.10%
INTU240119P007600002022-04-21 2:43PM EDT760.00295.10387.50397.500.00-10184.51%
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--0216.33%
INTU240119P010600002021-12-10 4:11PM EDT1,060.00416.920.000.000.00--00.00%