Italia markets closed
Dow Jones
33.741,27 -265,61 (-0,78%) Nasdaq
13.124,80 -146,52 (-1,10%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0572 -0,0022 (-0,21%) Bitcoin EUR
24.819,02 -91,83 (-0,37%) CMC Crypto 200
561,99 -1,83 (-0,32%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:09PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00370000 | 2023-08-15 3:50PM EDT | 370.00 | 147.80 | 188.50 | 194.60 | 0.00 | - | 1 | 3 | 88.44% |
| INTU240419C00380000 | 2023-06-30 3:50PM EDT | 380.00 | 108.70 | 148.70 | 154.90 | 0.00 | - | 1 | 0 | 57.32% |
| INTU240419C00400000 | 2023-05-24 10:16AM EDT | 400.00 | 71.10 | 88.70 | 90.70 | 0.00 | - | - | 14 | 0.00% |
| INTU240419C00410000 | 2023-05-24 10:11AM EDT | 410.00 | 64.30 | 82.00 | 83.90 | 0.00 | - | - | 2 | 0.00% |
| INTU240419C00420000 | 2023-09-08 12:12PM EDT | 420.00 | 153.80 | 107.90 | 109.00 | 0.00 | - | 1 | 1 | 42.51% |
| INTU240419C00440000 | 2023-05-24 9:32AM EDT | 440.00 | 53.10 | 64.20 | 66.20 | 0.00 | - | - | 1 | 15.43% |
| INTU240419C00450000 | 2023-09-06 10:18AM EDT | 450.00 | 128.00 | 85.90 | 86.60 | 0.00 | - | 2 | 8 | 39.53% |
| INTU240419C00460000 | 2023-09-25 9:42AM EDT | 460.00 | 84.00 | 78.20 | 79.90 | 0.00 | - | 1 | 2 | 38.83% |
| INTU240419C00470000 | 2023-05-24 12:22PM EDT | 470.00 | 36.40 | 50.40 | 52.10 | 0.00 | - | - | 1 | 22.72% |
| INTU240419C00480000 | 2023-09-11 2:04PM EDT | 480.00 | 103.40 | 65.60 | 66.70 | 0.00 | - | 2 | 5 | 37.07% |
| INTU240419C00490000 | 2023-09-11 2:08PM EDT | 490.00 | 96.30 | 60.20 | 60.90 | 0.00 | - | 9 | 19 | 36.50% |
| INTU240419C00500000 | 2023-09-11 11:02AM EDT | 500.00 | 90.60 | 54.20 | 55.40 | 0.00 | - | 1 | 16 | 35.95% |
| INTU240419C00510000 | 2023-08-18 9:49AM EDT | 510.00 | 47.10 | 71.00 | 72.60 | 0.00 | - | 1 | 1 | 50.35% |
| INTU240419C00520000 | 2023-09-20 11:48AM EDT | 520.00 | 57.30 | 44.10 | 44.90 | 0.00 | - | 1 | 8 | 34.64% |
| INTU240419C00530000 | 2023-09-25 3:41PM EDT | 530.00 | 42.11 | 39.60 | 40.50 | 0.00 | - | 2 | 39 | 34.26% |
| INTU240419C00540000 | 2023-09-19 12:42PM EDT | 540.00 | 47.40 | 35.60 | 36.60 | 0.00 | - | 7 | 49 | 34.03% |
| INTU240419C00550000 | 2023-09-22 10:10AM EDT | 550.00 | 32.80 | 31.60 | 32.30 | 0.00 | - | 4 | 55 | 33.35% |
| INTU240419C00560000 | 2023-09-25 10:31AM EDT | 560.00 | 30.10 | 28.10 | 28.60 | 0.00 | - | 6 | 16 | 32.88% |
| INTU240419C00570000 | 2023-09-26 10:14AM EDT | 570.00 | 25.95 | 24.80 | 25.50 | -1.25 | -4.60% | 1 | 41 | 32.63% |
| INTU240419C00580000 | 2023-09-26 11:06AM EDT | 580.00 | 22.20 | 21.90 | 22.50 | -8.53 | -27.76% | 3 | 24 | 32.28% |
| INTU240419C00590000 | 2023-09-21 12:41PM EDT | 590.00 | 20.80 | 19.40 | 19.90 | 0.00 | - | 3 | 7 | 32.04% |
| INTU240419C00600000 | 2023-09-25 10:37AM EDT | 600.00 | 18.50 | 17.00 | 17.50 | 0.00 | - | 1 | 160 | 31.77% |
| INTU240419C00610000 | 2023-09-20 10:47AM EDT | 610.00 | 21.00 | 14.80 | 15.30 | 0.00 | - | 1 | 12 | 31.48% |
| INTU240419C00620000 | 2023-09-21 11:36AM EDT | 620.00 | 14.40 | 13.00 | 13.40 | 0.00 | - | 1 | 40 | 31.27% |
| INTU240419C00630000 | 2023-09-12 11:32AM EDT | 630.00 | 22.30 | 11.30 | 11.70 | 0.00 | - | 1 | 2 | 31.07% |
| INTU240419C00640000 | 2023-09-21 1:43PM EDT | 640.00 | 11.00 | 10.00 | 10.30 | 0.00 | - | 2 | 18 | 31.00% |
| INTU240419C00650000 | 2023-09-22 12:09PM EDT | 650.00 | 9.60 | 8.60 | 9.00 | 0.00 | - | - | 3 | 30.87% |
| INTU240419C00660000 | 2023-09-22 10:41AM EDT | 660.00 | 8.10 | 7.50 | 7.80 | 0.00 | - | 2 | 12 | 30.70% |
| INTU240419C00670000 | 2023-09-20 10:13AM EDT | 670.00 | 9.40 | 6.40 | 6.80 | 0.00 | - | 1 | 3 | 30.61% |
| INTU240419C00680000 | 2023-09-20 10:47AM EDT | 680.00 | 8.00 | 5.60 | 5.90 | 0.00 | - | 1 | 7 | 30.50% |
| INTU240419C00690000 | 2023-09-19 11:44AM EDT | 690.00 | 7.30 | 4.80 | 5.10 | 0.00 | - | - | 5 | 30.38% |
| INTU240419C00700000 | 2023-09-22 10:35AM EDT | 700.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | - | 8 | 30.27% |
| INTU240419C00720000 | 2023-09-19 11:58AM EDT | 720.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | 2 | 9 | 30.15% |
| INTU240419C00740000 | 2023-09-18 11:25AM EDT | 740.00 | 3.90 | 2.20 | 2.55 | 0.00 | - | 3 | 4 | 30.25% |
| INTU240419C00780000 | 2023-09-21 3:40PM EDT | 780.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 10 | 37.97% |
| INTU240419C00820000 | 2023-09-21 3:43PM EDT | 820.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.11% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00210000 | 2023-08-30 10:44AM EDT | 210.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 10 | 18 | 65.20% |
| INTU240419P00230000 | 2023-06-29 3:32PM EDT | 230.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.53% |
| INTU240419P00270000 | 2023-08-30 3:40PM EDT | 270.00 | 1.40 | 0.10 | 4.80 | 0.00 | - | 1 | 23 | 56.13% |
| INTU240419P00280000 | 2023-07-20 10:58AM EDT | 280.00 | 2.35 | 2.30 | 5.20 | 0.00 | - | 4 | 8 | 50.44% |
| INTU240419P00290000 | 2023-06-30 3:56PM EDT | 290.00 | 4.80 | 1.45 | 2.95 | 0.00 | - | 24 | 24 | 45.45% |
| INTU240419P00300000 | 2023-06-30 3:57PM EDT | 300.00 | 5.40 | 1.75 | 4.40 | 0.00 | - | 23 | 23 | 47.07% |
| INTU240419P00310000 | 2023-08-28 9:57AM EDT | 310.00 | 3.00 | 0.45 | 5.00 | 0.00 | - | 1 | 0 | 45.99% |
| INTU240419P00330000 | 2023-08-03 1:00PM EDT | 330.00 | 4.75 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 39.81% |
| INTU240419P00340000 | 2023-07-24 9:47AM EDT | 340.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 1 | 2 | 41.75% |
| INTU240419P00350000 | 2023-09-11 10:26AM EDT | 350.00 | 3.22 | 4.90 | 5.40 | 0.00 | - | 6 | 22 | 37.21% |
| INTU240419P00360000 | 2023-09-11 10:07AM EDT | 360.00 | 4.00 | 5.90 | 6.20 | 0.00 | - | 1 | 21 | 36.31% |
| INTU240419P00370000 | 2023-07-14 11:05AM EDT | 370.00 | 10.10 | 9.00 | 9.50 | 0.00 | - | 2 | 17 | 38.83% |
| INTU240419P00380000 | 2023-09-22 3:02PM EDT | 380.00 | 7.20 | 7.70 | 8.20 | 0.00 | - | 3 | 23 | 34.64% |
| INTU240419P00390000 | 2023-09-21 11:47AM EDT | 390.00 | 8.00 | 9.00 | 9.60 | 0.00 | - | 1 | 22 | 34.08% |
| INTU240419P00400000 | 2023-09-14 12:40PM EDT | 400.00 | 6.46 | 10.50 | 10.90 | 0.00 | - | 1 | 50 | 33.19% |
| INTU240419P00410000 | 2023-09-25 2:37PM EDT | 410.00 | 11.20 | 12.00 | 12.60 | 0.00 | - | 5 | 19 | 32.58% |
| INTU240419P00420000 | 2023-09-18 11:56AM EDT | 420.00 | 9.20 | 13.80 | 14.50 | 0.00 | - | 1 | 82 | 31.95% |
| INTU240419P00430000 | 2023-09-21 2:58PM EDT | 430.00 | 14.40 | 15.90 | 16.50 | 0.00 | - | 4 | 15 | 31.22% |
| INTU240419P00440000 | 2023-09-18 9:53AM EDT | 440.00 | 12.20 | 18.10 | 18.80 | 0.00 | - | 2 | 11 | 30.56% |
| INTU240419P00450000 | 2023-09-26 10:45AM EDT | 450.00 | 20.60 | 20.90 | 21.50 | +0.90 | +4.57% | 2 | 20 | 30.01% |
| INTU240419P00460000 | 2023-09-21 3:50PM EDT | 460.00 | 23.10 | 23.90 | 24.40 | 0.00 | - | 1 | 33 | 29.40% |
| INTU240419P00470000 | 2023-09-22 1:16PM EDT | 470.00 | 24.50 | 27.00 | 27.60 | 0.00 | - | 1 | 16 | 28.79% |
| INTU240419P00480000 | 2023-09-21 3:06PM EDT | 480.00 | 28.20 | 30.60 | 31.20 | 0.00 | - | 2 | 17 | 28.24% |
| INTU240419P00490000 | 2023-09-25 2:39PM EDT | 490.00 | 32.40 | 34.50 | 35.10 | 0.00 | - | 1 | 34 | 27.67% |
| INTU240419P00500000 | 2023-09-26 10:44AM EDT | 500.00 | 38.20 | 38.80 | 39.50 | +1.60 | +4.37% | 1 | 276 | 27.19% |
| INTU240419P00510000 | 2023-09-20 3:38PM EDT | 510.00 | 32.80 | 43.40 | 44.00 | 0.00 | - | 1 | 10 | 26.53% |
| INTU240419P00520000 | 2023-09-21 3:40PM EDT | 520.00 | 46.50 | 48.30 | 49.00 | 0.00 | - | 8 | 0 | 25.96% |
| INTU240419P00530000 | 2023-09-19 10:51AM EDT | 530.00 | 41.48 | 53.60 | 54.40 | 0.00 | - | 4 | 20 | 25.39% |
| INTU240419P00540000 | 2023-09-25 10:32AM EDT | 540.00 | 56.30 | 59.20 | 61.10 | 0.00 | - | 3 | 62 | 25.43% |
| INTU240419P00550000 | 2023-09-26 10:37AM EDT | 550.00 | 66.00 | 65.60 | 66.80 | +15.00 | +29.41% | 1 | 13 | 24.53% |
| INTU240419P00560000 | 2023-09-14 10:36AM EDT | 560.00 | 50.60 | 72.00 | 73.00 | 0.00 | - | 2 | 12 | 23.67% |
| INTU240419P00570000 | 2023-09-21 9:40AM EDT | 570.00 | 67.94 | 78.90 | 79.90 | 0.00 | - | 1 | 29 | 23.01% |
| INTU240419P00580000 | 2023-09-14 12:52PM EDT | 580.00 | 57.40 | 84.70 | 87.60 | 0.00 | - | - | 2 | 22.71% |
| INTU240419P00590000 | 2023-09-07 10:27AM EDT | 590.00 | 63.20 | 93.70 | 95.70 | 0.00 | - | - | 1 | 22.48% |
| INTU240419P00600000 | 2023-05-25 9:31AM EDT | 600.00 | 186.90 | 146.70 | 152.20 | 0.00 | - | - | 0 | 56.64% |
| INTU240419P00620000 | 2023-09-13 12:30PM EDT | 620.00 | 88.40 | 118.80 | 120.40 | 0.00 | - | - | 0 | 20.11% |
| INTU240419P00630000 | 2023-09-14 1:30PM EDT | 630.00 | 90.80 | 126.70 | 130.10 | 0.00 | - | 2 | 4 | 20.72% |
© 2023 Yahoo. Tutti i diritti riservati.
