Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
617,72-3,39 (-0,54%)
In data: 12:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240419C003400002024-03-18 2:59PM EDT340.00293.95278.00285.600.00-10321.39%
INTU240419C003700002023-08-15 3:50PM EDT370.00147.80188.50194.600.00-130.00%
INTU240419C003800002024-02-02 4:43PM EDT380.00266.10285.00292.900.00-194621.47%
INTU240419C004000002024-04-09 10:09AM EDT400.00247.00218.90225.800.00-21253.22%
INTU240419C004100002023-11-03 11:06AM EDT410.00107.10169.30177.000.00-130.00%
INTU240419C004200002023-12-05 10:51AM EDT420.00157.45175.90181.300.00-130.00%
INTU240419C004400002023-05-24 9:32AM EDT440.0053.1064.2066.200.00--10.00%
INTU240419C004500002024-01-19 3:39PM EDT450.00179.00206.00214.000.00-29431.81%
INTU240419C004600002023-12-04 11:29AM EDT460.00116.00139.30142.800.00-110.00%
INTU240419C004700002024-03-14 2:16PM EDT470.00183.93147.40155.700.00-214166.58%
INTU240419C004800002024-01-16 3:52PM EDT480.00131.90185.00193.400.00-1159421.88%
INTU240419C004900002024-04-02 9:30AM EDT490.00140.18128.30134.200.00-1167143.36%
INTU240419C005000002024-04-04 3:16PM EDT500.00125.30120.30125.400.00-156147.68%
INTU240419C005100002023-12-27 11:18AM EDT510.00128.20136.00144.000.00-1117283.20%
INTU240419C005200002024-03-28 9:36AM EDT520.00130.0598.30105.900.00-157121.19%
INTU240419C005300002024-04-09 10:13AM EDT530.00116.5088.6096.000.00-184112.70%
INTU240419C005400002024-03-13 10:50AM EDT540.00120.7780.8085.200.00-5142107.36%
INTU240419C005450002024-04-12 12:19PM EDT545.0077.8773.3080.200.00-1193.80%
INTU240419C005500002024-04-02 9:39AM EDT550.0079.5369.6075.100.00-27792.88%
INTU240419C005600002024-03-18 12:58PM EDT560.0075.4858.6065.400.00-18880.58%
INTU240419C005700002024-04-10 1:40PM EDT570.0059.3349.0055.700.00-1020972.47%
INTU240419C005800002024-04-05 3:52PM EDT580.0056.4039.2044.900.00-523560.45%
INTU240419C005850002024-04-10 3:29PM EDT585.0045.5536.6040.500.00--162.50%
INTU240419C005900002024-04-12 9:46AM EDT590.0035.5031.2033.400.00-35751.03%
INTU240419C006000002024-04-09 10:31AM EDT600.0044.8522.7026.500.00-319156.68%
INTU240419C006050002024-04-10 1:19PM EDT605.0028.3018.2020.000.00--344.25%
INTU240419C006100002024-04-11 1:50PM EDT610.0023.0014.8015.700.00-113239.86%
INTU240419C006150002024-04-11 1:15PM EDT615.0018.3011.5012.200.00-1337.47%
INTU240419C006200002024-04-15 10:40AM EDT620.009.608.308.90-1.90-16.52%220734.60%
INTU240419C006250002024-04-15 11:52AM EDT625.006.806.106.40-1.65-19.53%67933.09%
INTU240419C006300002024-04-15 10:40AM EDT630.004.904.204.70-1.45-22.83%627933.01%
INTU240419C006325002024-04-15 11:26AM EDT632.503.653.503.80-3.25-47.10%13532.20%
INTU240419C006350002024-04-15 11:56AM EDT635.003.402.703.10-1.30-27.66%1010331.78%
INTU240419C006375002024-04-15 11:26AM EDT637.502.352.202.55-1.85-44.05%614931.63%
INTU240419C006400002024-04-15 12:07PM EDT640.002.081.752.10-1.24-37.35%2651631.61%
INTU240419C006425002024-04-15 10:05AM EDT642.502.451.451.70-0.65-20.97%67331.49%
INTU240419C006450002024-04-15 11:06AM EDT645.001.401.201.40-1.00-41.67%134031.62%
INTU240419C006475002024-04-15 11:23AM EDT647.501.000.951.15-1.20-54.55%128231.76%
INTU240419C006500002024-04-15 11:47AM EDT650.000.900.750.90-1.10-55.00%1030131.57%
INTU240419C006525002024-04-15 10:49AM EDT652.500.820.550.75-1.01-55.19%126331.91%
INTU240419C006550002024-04-15 12:06PM EDT655.000.550.450.65-1.03-65.19%86632.54%
INTU240419C006575002024-04-12 3:36PM EDT657.501.150.350.600.00-106633.59%
INTU240419C006600002024-04-15 12:17PM EDT660.000.450.450.50-0.46-50.55%2036833.89%
INTU240419C006625002024-04-15 9:36AM EDT662.501.110.200.55+0.14+14.43%73436.11%
INTU240419C006650002024-04-15 9:59AM EDT665.000.450.200.45-0.17-27.42%175536.21%
INTU240419C006700002024-04-15 11:53AM EDT670.000.250.200.35-0.20-44.44%1140337.40%
INTU240419C006750002024-04-15 10:21AM EDT675.000.350.100.55-0.07-16.67%514043.60%
INTU240419C006800002024-04-15 11:53AM EDT680.000.270.100.55-0.05-15.62%429046.51%
INTU240419C006850002024-04-15 10:21AM EDT685.000.130.100.40-0.15-53.57%320446.68%
INTU240419C006900002024-04-15 10:03AM EDT690.000.110.100.20-0.04-26.67%61,06144.34%
INTU240419C006950002024-04-11 12:21PM EDT695.000.200.000.700.00-4550.88%
INTU240419C007000002024-04-15 11:43AM EDT700.000.060.051.65-0.14-70.00%936562.35%
INTU240419C007050002024-04-15 11:43AM EDT705.000.060.001.45-1.24-95.38%2763.28%
INTU240419C007100002024-04-11 10:11AM EDT710.000.100.001.450.00-1122265.99%
INTU240419C007150002024-04-02 3:41PM EDT715.000.350.001.400.00-1568.24%
INTU240419C007200002024-04-12 1:32PM EDT720.001.200.001.400.00-328970.85%
INTU240419C007250002024-03-27 10:24AM EDT725.000.650.001.400.00-12,33873.44%
INTU240419C007300002024-04-02 10:39AM EDT730.000.250.001.400.00-56876.03%
INTU240419C007350002024-04-02 12:23PM EDT735.000.150.001.400.00-101178.52%
INTU240419C007400002024-04-01 10:24AM EDT740.000.250.000.050.00-221953.52%
INTU240419C007500002024-04-02 1:44PM EDT750.000.100.001.350.00-14385.40%
INTU240419C007600002024-03-22 3:15PM EDT760.000.250.000.250.00-223371.58%
INTU240419C007700002024-03-21 3:06PM EDT770.000.350.000.750.00-2586.82%
INTU240419C007800002024-04-05 1:20PM EDT780.000.050.000.150.00-552375.00%
INTU240419C007900002024-04-10 10:03AM EDT790.000.050.001.350.00-28103.86%
INTU240419C008000002024-03-27 12:33PM EDT800.000.100.000.500.00-33894.34%
INTU240419C008100002024-03-01 3:58PM EDT810.000.900.002.600.00-114125.15%
INTU240419C008200002024-03-01 11:39AM EDT820.000.460.002.600.00-15129.69%
INTU240419C008300002024-02-26 2:31PM EDT830.000.740.000.950.00-11114.94%
INTU240419C008400002024-03-21 11:59AM EDT840.000.100.001.350.00-15124.90%
INTU240419C008500002024-03-11 11:41AM EDT850.000.150.002.600.00-1012142.77%
INTU240419C008600002024-03-08 12:10PM EDT860.000.150.000.500.00-814116.60%
INTU240419C008800002024-03-18 11:47AM EDT880.000.100.000.400.00-4054120.31%
INTU240419C008900002024-03-18 11:45AM EDT890.000.060.000.050.00-44101.56%
INTU240419C009000002024-02-22 4:05PM EDT900.000.600.001.350.00-16147.85%
INTU240419C009100002024-04-08 9:30AM EDT910.000.050.000.050.00-171107.03%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240419P002100002024-01-16 10:30AM EDT210.001.540.000.000.00-31350.00%
INTU240419P002300002023-11-21 11:12AM EDT230.000.510.000.000.00-1250.00%
INTU240419P002600002023-11-20 11:32AM EDT260.000.350.000.800.00--1309.18%
INTU240419P002700002023-12-29 12:29PM EDT270.000.150.004.300.00-523379.10%
INTU240419P002800002024-01-11 11:10AM EDT280.000.450.001.600.00-18311.72%
INTU240419P002900002023-06-30 3:56PM EDT290.004.801.452.950.00-2424350.88%
INTU240419P003000002023-12-29 12:23PM EDT300.000.250.004.300.00-123335.45%
INTU240419P003100002023-08-28 9:57AM EDT310.003.000.000.000.00-1150.00%
INTU240419P003200002023-11-14 11:00AM EDT320.001.400.000.000.00-1250.00%
INTU240419P003300002024-01-23 2:32PM EDT330.000.050.000.900.00-15233.11%
INTU240419P003400002024-02-12 3:40PM EDT340.000.150.001.650.00-35242.48%
INTU240419P003500002024-02-26 11:18AM EDT350.000.100.000.100.00-1024167.58%
INTU240419P003600002024-01-04 2:05PM EDT360.000.750.051.800.00-1294225.39%
INTU240419P003700002024-02-05 11:29AM EDT370.000.200.001.150.00-1623200.68%
INTU240419P003800002024-01-23 1:57PM EDT380.000.610.001.200.00-126192.48%
INTU240419P003900002024-03-18 12:56PM EDT390.000.100.000.150.00-1185142.97%
INTU240419P004000002024-04-05 12:26PM EDT400.000.070.000.100.00-7138130.47%
INTU240419P004100002024-03-20 10:18AM EDT410.000.570.001.350.00-130168.36%
INTU240419P004200002024-03-20 10:18AM EDT420.000.720.001.350.00-1104159.62%
INTU240419P004300002024-03-11 10:21AM EDT430.000.200.001.350.00-235151.03%
INTU240419P004400002024-04-01 9:30AM EDT440.000.050.001.350.00-1100142.63%
INTU240419P004500002024-04-05 12:48PM EDT450.000.150.001.350.00-197134.38%
INTU240419P004600002024-04-10 9:30AM EDT460.000.050.000.100.00-118091.41%
INTU240419P004700002024-04-10 3:15PM EDT470.000.070.001.350.00-6169118.21%
INTU240419P004800002024-04-08 12:21PM EDT480.000.050.001.350.00-2155110.35%
INTU240419P004900002024-04-08 11:02AM EDT490.000.470.001.350.00-196102.59%
INTU240419P005000002024-04-09 9:49AM EDT500.000.100.000.100.00-1039067.58%
INTU240419P005100002024-04-15 9:41AM EDT510.000.050.000.10-0.11-68.75%1014261.72%
INTU240419P005200002024-04-15 11:43AM EDT520.000.050.000.30-0.10-66.67%214363.67%
INTU240419P005300002024-04-15 11:43AM EDT530.000.050.000.20-0.06-54.55%614454.59%
INTU240419P005400002024-04-15 11:41AM EDT540.000.050.050.20-0.26-83.87%320650.00%
INTU240419P005450002024-04-04 3:50PM EDT545.000.700.050.700.00-1255.23%
INTU240419P005500002024-04-11 11:41AM EDT550.000.300.050.700.00-419551.81%
INTU240419P005550002024-04-10 1:48PM EDT555.000.500.050.750.00-12354.96%
INTU240419P005600002024-04-12 1:20PM EDT560.000.380.100.450.00-732846.44%
INTU240419P005650002024-04-15 9:39AM EDT565.000.310.050.85-0.93-75.00%2748.71%
INTU240419P005700002024-04-15 10:00AM EDT570.000.300.250.45-0.15-33.33%232339.40%
INTU240419P005750002024-04-12 3:36PM EDT575.000.790.200.700.00-62039.26%
INTU240419P005800002024-04-15 11:04AM EDT580.000.530.400.70-0.47-47.00%3837035.47%
INTU240419P005850002024-04-15 11:23AM EDT585.000.780.550.75-0.67-46.21%38832.18%
INTU240419P005900002024-04-15 11:23AM EDT590.001.070.801.05-0.80-42.78%425130.82%
INTU240419P005950002024-04-15 10:49AM EDT595.001.271.101.40-1.26-49.80%108829.00%
INTU240419P006000002024-04-15 12:02PM EDT600.001.701.702.05-1.65-49.25%1440028.02%
INTU240419P006050002024-04-15 10:34AM EDT605.002.852.553.00-1.29-31.16%2512127.19%
INTU240419P006100002024-04-15 12:17PM EDT610.003.863.604.10-1.97-33.85%1634025.55%
INTU240419P006150002024-04-15 10:20AM EDT615.004.805.205.60-3.05-38.85%310223.90%
INTU240419P006200002024-04-15 10:07AM EDT620.005.477.007.60-4.07-42.66%2028522.14%
INTU240419P006250002024-04-15 11:25AM EDT625.009.109.6010.50-3.20-26.02%11216521.35%
INTU240419P006300002024-04-15 11:59AM EDT630.0012.2712.7013.60-2.46-16.70%1131618.45%
INTU240419P006325002024-04-12 3:38PM EDT632.5010.9013.8015.30-5.60-33.94%16015.60%
INTU240419P006350002024-04-15 11:59AM EDT635.0016.2216.1017.00-1.34-7.63%1270.00%
INTU240419P006375002024-04-15 10:06AM EDT637.5014.4517.9019.00-0.73-4.81%2390.00%
INTU240419P006400002024-04-12 3:33PM EDT640.0021.5019.8023.600.00-425527.11%
INTU240419P006425002024-04-15 10:06AM EDT642.5018.3021.7023.80-0.48-2.56%2350.00%
INTU240419P006450002024-04-11 2:42PM EDT645.0017.3522.8025.700.00-2220.00%
INTU240419P006475002024-04-05 3:53PM EDT647.5019.9725.7029.200.00-2250.00%
INTU240419P006500002024-04-15 9:30AM EDT650.0023.7327.4032.00-7.97-25.14%12170.00%
INTU240419P006525002024-03-28 12:16PM EDT652.5014.6030.8034.000.00-11170.00%
INTU240419P006550002024-04-01 10:02AM EDT655.0017.6031.1037.200.00-1130.00%
INTU240419P006575002024-03-21 1:57PM EDT657.5019.1033.5039.400.00--80.00%
INTU240419P006600002024-04-08 12:05PM EDT660.0023.2035.3041.600.00-12690.00%
INTU240419P006625002024-03-25 12:30PM EDT662.5028.9038.9044.200.00-550.00%
INTU240419P006650002024-04-10 11:26AM EDT665.0036.9541.5046.800.00-110.00%
INTU240419P006700002024-04-08 12:05PM EDT670.0031.3045.5050.500.00-11060.00%
INTU240419P006800002024-04-02 9:37AM EDT680.0052.5055.5061.700.00-1390.00%
INTU240419P006850002024-03-21 3:29PM EDT685.0038.4061.1067.400.00--039.26%
INTU240419P006900002024-04-10 2:41PM EDT690.0059.8065.8072.000.00-3500.00%
INTU240419P006950002024-03-26 1:15PM EDT695.0055.0070.5077.300.00-2036.72%
INTU240419P007000002024-04-10 2:41PM EDT700.0069.8076.0082.900.00-35058.94%