INTU - Intuit Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 247.07 | 0.00 | - | 1 | 2 | 175.00 | 0.59 | 0.00 | - | 2 | 474 |
| 242.50 | 0.00 | - | 1 | 1 | 180.00 | 0.90 | 0.00 | - | 4 | 23 |
| 218.25 | 0.00 | - | 1 | 1 | 185.00 | 2.25 | 0.00 | - | - | 3 |
| - | - | - | - | - | 190.00 | 4.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 195.00 | 5.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 210.00 | 11.30 | 0.00 | - | - | 1 |
| 247.00 | 0.00 | - | 1 | 1 | 220.00 | 2.15 | 0.00 | - | 9 | 74 |
| 198.00 | 0.00 | - | 1 | 2 | 230.00 | 2.50 | 0.00 | - | 2 | 14 |
| 254.00 | 0.00 | - | 3 | 3 | 240.00 | 2.45 | 0.00 | - | 2 | 112 |
| 176.50 | 0.00 | - | 2 | 5 | 250.00 | 3.00 | 0.00 | - | 1 | 457 |
| 151.90 | 0.00 | - | 5 | 5 | 260.00 | 3.50 | -0.30 | -7.89% | 1 | 227 |
| 198.71 | 0.00 | - | 1 | 1 | 270.00 | 4.30 | -0.80 | -15.69% | 2 | 233 |
| 158.95 | 0.00 | - | - | 3 | 280.00 | 6.25 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 290.00 | 7.43 | 0.00 | - | 2 | 405 |
| 130.43 | 0.00 | - | 2 | 21 | 300.00 | 7.00 | -1.50 | -17.65% | 2 | 446 |
| 123.25 | 0.00 | - | 1 | 2 | 310.00 | 10.52 | 0.00 | - | 1 | 147 |
| - | - | - | - | - | 320.00 | 11.60 | 0.00 | - | 1 | 449 |
| 107.45 | 0.00 | - | 2 | 2 | 330.00 | 11.50 | -2.50 | -17.86% | 3 | 213 |
| 111.00 | 0.00 | - | 1 | 22 | 340.00 | 15.70 | 0.00 | - | 1 | 345 |
| 92.50 | 0.00 | - | 2 | 7 | 350.00 | 18.45 | 0.00 | - | 11 | 126 |
| 85.80 | 0.00 | - | 1 | 12 | 360.00 | 17.80 | -1.50 | -7.77% | 2 | 106 |
| 80.46 | 0.00 | - | 12 | 182 | 370.00 | 21.60 | -1.70 | -7.30% | 1 | 81 |
| 72.00 | 0.00 | - | 1 | 14 | 380.00 | 25.00 | 0.00 | - | 3 | 837 |
| 99.91 | 0.00 | - | 1 | 51 | 390.00 | 26.75 | -1.75 | -6.14% | 2 | 241 |
| 63.04 | +1.85 | +3.02% | 2 | 437 | 400.00 | 29.77 | -3.09 | -9.40% | 33 | 706 |
| 59.02 | +7.42 | +14.38% | 5 | 121 | 410.00 | 33.70 | -4.89 | -12.67% | 4 | 153 |
| 51.67 | +1.14 | +2.26% | 9 | 113 | 420.00 | 39.59 | -0.71 | -1.76% | 6 | 231 |
| 46.24 | 0.00 | - | 42 | 188 | 430.00 | 41.70 | -3.06 | -6.84% | 3 | 342 |
| 44.10 | +4.60 | +11.65% | 15 | 388 | 440.00 | 49.28 | 0.00 | - | 10 | 134 |
| 36.91 | +1.86 | +5.31% | 52 | 366 | 450.00 | 51.60 | -7.55 | -12.76% | 2 | 160 |
| 32.45 | +2.35 | +7.81% | 48 | 135 | 460.00 | 65.10 | 0.00 | - | 1 | 65 |
| 30.30 | +3.13 | +11.52% | 1 | 171 | 470.00 | 61.90 | 0.00 | - | 1 | 66 |
| 27.30 | +2.00 | +7.91% | 160 | 363 | 480.00 | 76.61 | 0.00 | - | 6 | 59 |
| 23.50 | +2.50 | +11.90% | 1 | 151 | 490.00 | 79.30 | 0.00 | - | 6 | 37 |
| 19.10 | +0.94 | +5.18% | 351 | 133 | 500.00 | 89.00 | 0.00 | - | 1 | 56 |
| 17.10 | +1.10 | +6.88% | 20 | 113 | 510.00 | 95.20 | 0.00 | - | 1 | 19 |
| 15.50 | +1.70 | +12.32% | 6 | 472 | 520.00 | 109.80 | 0.00 | - | 139 | 167 |
| 21.62 | 0.00 | - | 6 | 170 | 530.00 | 110.50 | 0.00 | - | 2 | 48 |
| 12.00 | +1.70 | +16.50% | 2 | 52 | 540.00 | 117.10 | 0.00 | - | 2 | 13 |
| 9.12 | +0.12 | +1.33% | 4 | 300 | 550.00 | 108.40 | 0.00 | - | 2 | 258 |
| 8.40 | +0.80 | +10.53% | 2 | 220 | 560.00 | 139.40 | 0.00 | - | 1 | 0 |
| 6.48 | 0.00 | - | 3 | 31 | 570.00 | 142.10 | 0.00 | - | 1 | 7 |
| 5.40 | +0.20 | +3.85% | 1 | 78 | 580.00 | 165.00 | 0.00 | - | 4 | 0 |
| 6.60 | 0.00 | - | 2 | 85 | 590.00 | 169.50 | 0.00 | - | 3 | 5 |
| 4.40 | +0.55 | +14.29% | 1 | 544 | 600.00 | 201.30 | 0.00 | - | 29 | 0 |
| 4.00 | -1.15 | -22.33% | 1 | 38 | 610.00 | 213.20 | 0.00 | - | 2 | 7 |
| 3.40 | -4.20 | -55.26% | 3 | 174 | 620.00 | 217.42 | 0.00 | - | 2 | 0 |
| 6.23 | 0.00 | - | 1 | 38 | 630.00 | 189.07 | 0.00 | - | 2 | 3 |
| 2.10 | -0.05 | -2.33% | 1 | 164 | 640.00 | 249.56 | 0.00 | - | 2 | 0 |
| 2.05 | +0.10 | +5.13% | 3 | 95 | 650.00 | - | - | - | - | - |
| 1.65 | +0.05 | +3.12% | 1 | 30 | 660.00 | 263.20 | 0.00 | - | 2 | 99 |
| 1.60 | 0.00 | - | 1 | 25 | 670.00 | 273.05 | 0.00 | - | 2 | 0 |
| 1.20 | +0.10 | +9.09% | 1 | 22 | 680.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 1 | 244 | 690.00 | 245.20 | 0.00 | - | 10 | 4 |
| 0.90 | 0.00 | - | 3 | 85 | 700.00 | 147.04 | 0.00 | - | 100 | 0 |
| 3.07 | 0.00 | - | 2 | 22 | 720.00 | 262.10 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 2 | 49 | 740.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 144 | 760.00 | 295.10 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 1 | 3 | 780.00 | 420.20 | 0.00 | - | 1 | 4 |
| 0.60 | 0.00 | - | 2 | 50 | 800.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 2 | 83 | 840.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 9 | 860.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 880.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 6 | 16 | 900.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 11 | 920.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 7 | 6 | 940.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 7 | 960.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 1 | 8 | 980.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 7 | 1,000.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 4 | 4 | 1,020.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 14 | 1,040.00 | 576.01 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 186 | 1,060.00 | 416.92 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.