Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
650,00+1,26 (+0,19%)
Alla chiusura: 04:00PM EDT
650,00 0,00 (0,00%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240419C003400002024-03-18 2:59PM EDT340.00293.95307.10315.000.00-12127.98%
INTU240419C003700002023-08-15 3:50PM EDT370.00147.80188.50194.600.00-130.00%
INTU240419C003800002024-02-02 4:43PM EDT380.00266.10285.00292.900.00-194208.68%
INTU240419C004000002024-03-18 2:59PM EDT400.00234.95247.30253.400.00-11584.67%
INTU240419C004100002023-11-03 11:06AM EDT410.00107.10169.30177.000.00-130.00%
INTU240419C004200002023-12-05 10:51AM EDT420.00157.45176.30181.800.00-130.00%
INTU240419C004400002023-05-24 9:32AM EDT440.0053.1065.6067.700.00--10.00%
INTU240419C004500002024-01-19 3:39PM EDT450.00179.00206.00214.000.00-29127.80%
INTU240419C004600002023-12-04 11:29AM EDT460.00116.00139.10141.800.00-110.00%
INTU240419C004700002024-03-14 2:16PM EDT470.00183.93177.00185.000.00-21469.02%
INTU240419C004800002024-01-16 3:52PM EDT480.00131.90185.00193.400.00-1159138.50%
INTU240419C004900002024-03-21 10:15AM EDT490.00159.80157.20163.90-2.81-1.73%116755.71%
INTU240419C005000002024-03-14 1:17PM EDT500.00151.20147.40154.900.00-15659.03%
INTU240419C005100002023-12-27 11:18AM EDT510.00128.20136.00144.000.00-111772.19%
INTU240419C005200002024-03-06 4:59PM EDT520.00130.05127.50135.20-4.95-3.67%15853.11%
INTU240419C005300002024-03-14 11:06AM EDT530.00123.28117.50124.700.00-18565.97%
INTU240419C005400002024-03-13 10:50AM EDT540.00120.77107.80114.500.00-514560.64%
INTU240419C005450002024-03-25 1:14PM EDT545.0095.85102.60110.800.00-1162.88%
INTU240419C005500002024-02-27 1:42PM EDT550.00119.3099.10104.200.00-27955.03%
INTU240419C005600002024-03-18 12:58PM EDT560.0075.4888.1095.700.00-19055.49%
INTU240419C005700002024-03-14 3:52PM EDT570.0082.4078.1085.600.00-12121750.49%
INTU240419C005800002024-03-27 10:09AM EDT580.0065.0068.1075.300.00-123544.95%
INTU240419C005900002024-03-20 2:40PM EDT590.0053.5059.7066.100.00-27042.35%
INTU240419C006000002024-03-28 12:39PM EDT600.0054.8649.7056.80+4.92+9.85%218739.14%
INTU240419C006100002024-03-27 10:09AM EDT610.0038.4041.8045.600.00-113231.42%
INTU240419C006150002024-03-25 9:57AM EDT615.0029.6036.9042.800.00-1133.55%
INTU240419C006200002024-03-20 3:26PM EDT620.0031.1033.3037.000.00-521129.27%
INTU240419C006250002024-03-26 1:26PM EDT625.0026.8030.7033.000.00-2928.47%
INTU240419C006300002024-03-27 3:06PM EDT630.0026.1424.7029.100.00-121427.59%
INTU240419C006325002024-03-26 9:40AM EDT632.5021.9023.2027.200.00-11127.13%
INTU240419C006350002024-03-22 1:18PM EDT635.0023.8024.2025.000.00-25926.10%
INTU240419C006375002024-03-25 1:03PM EDT637.5018.3122.6023.500.00-111626.17%
INTU240419C006400002024-03-27 3:14PM EDT640.0020.0020.9021.800.00-342525.83%
INTU240419C006425002024-03-28 2:21PM EDT642.5018.9219.3020.40+0.42+2.27%24025.88%
INTU240419C006450002024-03-28 1:45PM EDT645.0017.5717.9018.70+1.07+6.48%42625.35%
INTU240419C006475002024-03-27 3:49PM EDT647.5016.9016.5017.300.00-11725.21%
INTU240419C006500002024-03-28 3:55PM EDT650.0015.7015.1015.90-0.29-1.81%2027524.98%
INTU240419C006525002024-03-28 12:01PM EDT652.5016.1014.0014.70+1.20+8.05%23224.96%
INTU240419C006550002024-03-28 3:55PM EDT655.0013.2012.8013.20-0.60-4.35%101524.37%
INTU240419C006575002024-03-28 3:56PM EDT657.5012.2011.8012.10+1.29+11.82%92624.31%
INTU240419C006600002024-03-28 3:42PM EDT660.0011.1010.5011.10-0.30-2.63%7134924.31%
INTU240419C006625002024-03-28 3:59PM EDT662.5010.209.8010.10+1.09+11.96%361424.21%
INTU240419C006650002024-03-28 10:34AM EDT665.0010.528.809.30+1.42+15.60%1924.34%
INTU240419C006700002024-03-28 3:51PM EDT670.007.597.207.70-0.37-4.65%2650824.32%
INTU240419C006750002024-03-28 3:50PM EDT675.005.915.906.10-0.59-9.08%233823.89%
INTU240419C006800002024-03-28 3:51PM EDT680.005.024.705.00-0.34-6.34%3251624.00%
INTU240419C006850002024-03-28 3:59PM EDT685.003.903.804.00+0.10+2.63%14323.95%
INTU240419C006900002024-03-28 10:20AM EDT690.004.033.003.40+0.91+29.17%21,20124.49%
INTU240419C006950002024-03-28 1:59PM EDT695.002.562.252.75-0.57-18.21%3324.63%
INTU240419C007000002024-03-28 2:10PM EDT700.002.001.852.20-0.15-6.98%139824.73%
INTU240419C007050002024-03-25 9:43AM EDT705.001.301.501.800.00-1725.00%
INTU240419C007100002024-03-28 10:32AM EDT710.001.571.151.55+0.35+28.69%321925.60%
INTU240419C007200002024-03-28 12:01PM EDT720.001.000.350.95+0.15+17.65%130325.67%
INTU240419C007250002024-03-27 10:24AM EDT725.000.650.550.800.00-12,33826.12%
INTU240419C007300002024-03-27 3:39PM EDT730.000.650.350.650.00-1806826.38%
INTU240419C007350002024-03-18 11:48AM EDT735.001.100.250.550.00--126.83%
INTU240419C007400002024-03-26 9:41AM EDT740.000.450.200.450.00-722127.11%
INTU240419C007500002024-03-26 9:42AM EDT750.000.300.100.350.00-34228.30%
INTU240419C007600002024-03-22 3:15PM EDT760.000.250.050.300.00-223329.79%
INTU240419C007700002024-03-21 3:06PM EDT770.000.350.002.650.00-2547.35%
INTU240419C007800002024-03-21 3:06PM EDT780.000.250.002.600.00-251849.81%
INTU240419C007900002024-03-04 3:36PM EDT790.001.500.002.000.00-5849.51%
INTU240419C008000002024-03-27 12:33PM EDT800.000.100.000.000.00-33812.50%
INTU240419C008100002024-03-01 3:58PM EDT810.000.900.002.600.00-11450.05%
INTU240419C008200002024-03-01 11:39AM EDT820.000.460.002.600.00-1552.27%
INTU240419C008300002024-02-26 2:31PM EDT830.000.740.000.950.00-1151.59%
INTU240419C008400002024-03-21 11:59AM EDT840.000.100.004.100.00-1561.54%
INTU240419C008500002024-03-11 11:41AM EDT850.000.150.002.600.00-101258.66%
INTU240419C008600002024-03-08 12:10PM EDT860.000.150.000.500.00-81452.37%
INTU240419C008800002024-03-18 11:47AM EDT880.000.100.000.400.00-405454.30%
INTU240419C008900002024-03-18 11:45AM EDT890.000.060.000.050.00--444.53%
INTU240419C009000002024-02-22 4:05PM EDT900.000.600.001.350.00-1661.99%
INTU240419C009100002024-03-18 11:46AM EDT910.000.050.000.050.00--7047.46%
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 EDT230.000.510.000.900.00-12176.46%
INTU240419P002600002023-11-20 11:32AM EDT260.000.350.000.800.00--1154.59%
INTU240419P002700002023-12-29 12:29PM EDT270.000.150.004.300.00-523189.14%
INTU240419P002800002024-01-11 11:10AM EDT280.000.450.001.600.00-18156.30%
INTU240419P002900002023-06-30 3:56PM EDT290.004.801.452.950.00-2424175.83%
INTU240419P003000002023-12-29 12:23PM EDT300.000.250.004.300.00-123168.48%
INTU240419P003100002023-08-28 9:57AM EDT310.003.002.003.400.00-11168.77%
INTU240419P003200002023-11-14 11:00AM EDT320.001.400.001.250.00-12128.91%
INTU240419P003300002024-01-23 2:32PM EDT330.000.050.000.900.00-15118.56%
INTU240419P003400002024-02-12 3:40PM EDT340.000.150.001.650.00-35123.54%
INTU240419P003500002024-02-26 11:18AM EDT350.000.100.001.650.00-1024118.51%
INTU240419P003600002024-01-04 2:05PM EDT360.000.750.051.800.00-1294115.58%
INTU240419P003700002024-02-05 11:29AM EDT370.000.200.001.150.00-1623103.47%
INTU240419P003800002024-01-23 1:57PM EDT380.000.610.001.200.00-12699.66%
INTU240419P003900002024-03-18 12:56PM EDT390.000.100.002.600.00-1185107.10%
INTU240419P004000002024-03-21 9:46AM EDT400.000.050.000.250.00-114175.20%
INTU240419P004100002024-03-20 10:18AM EDT410.000.570.002.600.00-13097.85%
INTU240419P004200002024-03-20 10:18AM EDT420.000.720.004.100.00-1104101.22%
INTU240419P004300002024-03-11 10:21AM EDT430.000.200.002.600.00-23588.99%
INTU240419P004400002024-03-13 10:38AM EDT440.000.150.051.000.00-110073.54%
INTU240419P004500002024-03-18 10:59AM EDT450.000.200.002.600.00-19880.47%
INTU240419P004600002024-03-21 10:23AM EDT460.000.050.000.100.00-117150.20%
INTU240419P004700002024-03-20 10:26AM EDT470.000.150.002.600.00-116372.24%
INTU240419P004800002024-03-25 10:28AM EDT480.000.150.053.900.00-115573.85%
INTU240419P004900002024-03-18 10:51AM EDT490.000.500.002.650.00-59664.51%
INTU240419P005000002024-03-27 10:24AM EDT500.000.050.050.30-0.05-50.00%139147.90%
INTU240419P005100002024-03-21 10:14AM EDT510.000.300.004.000.00-112761.60%
INTU240419P005200002024-03-25 10:22AM EDT520.000.400.002.700.00-113953.14%
INTU240419P005300002024-03-28 2:06PM EDT530.000.260.100.40-0.16-38.10%109540.06%
INTU240419P005400002024-03-27 12:38PM EDT540.000.480.200.450.00-120637.55%
INTU240419P005450002024-03-21 9:59AM EDT545.000.640.250.500.00-1136.55%
INTU240419P005500002024-03-28 10:20AM EDT550.000.400.300.55-0.15-27.27%419135.50%
INTU240419P005550002024-03-28 11:20AM EDT555.000.480.350.60-0.17-26.15%3634.35%
INTU240419P005600002024-03-28 11:46AM EDT560.000.500.500.65-0.25-33.33%332033.18%
INTU240419P005650002024-03-25 9:33AM EDT565.001.240.500.750.00-1732.35%
INTU240419P005700002024-03-28 11:20AM EDT570.000.700.600.80-0.20-22.22%333831.03%
INTU240419P005750002024-03-25 9:33AM EDT575.001.710.600.900.00-1630.02%
INTU240419P005800002024-03-28 9:32AM EDT580.001.150.801.05-0.75-39.47%236929.21%
INTU240419P005850002024-03-26 3:56PM EDT585.001.990.951.200.00-51128.26%
INTU240419P005900002024-03-28 2:01PM EDT590.001.451.151.45-0.80-35.56%1718027.64%
INTU240419P005950002024-03-28 1:59PM EDT595.001.661.401.75-0.70-29.66%31527.02%
INTU240419P006000002024-03-28 3:26PM EDT600.001.851.702.05-0.77-29.39%2535926.18%
INTU240419P006050002024-03-28 11:21AM EDT605.002.332.152.55-0.97-29.39%15025.79%
INTU240419P006100002024-03-28 3:51PM EDT610.002.932.703.10-0.47-13.82%2540725.24%
INTU240419P006150002024-03-27 1:05PM EDT615.005.303.303.900.00-22325.04%
INTU240419P006200002024-03-28 1:46PM EDT620.004.754.204.70-0.45-8.65%730124.49%
INTU240419P006250002024-03-28 3:36PM EDT625.005.305.405.80-0.90-14.52%4720424.23%
INTU240419P006300002024-03-28 1:32PM EDT630.006.916.707.10-1.75-20.21%526523.99%
INTU240419P006325002024-03-28 1:32PM EDT632.507.637.307.90-0.90-10.55%22223.99%
INTU240419P006350002024-03-28 1:42PM EDT635.008.808.208.70-4.30-32.82%62923.88%
INTU240419P006375002024-03-28 3:55PM EDT637.509.009.109.50-5.10-36.17%92223.68%
INTU240419P006400002024-03-28 3:55PM EDT640.009.909.9010.40-5.20-34.44%1124223.54%
INTU240419P006425002024-03-28 1:09PM EDT642.5010.7010.8011.50-2.35-18.01%23323.63%
INTU240419P006450002024-03-27 2:06PM EDT645.0016.2011.5012.600.00-22023.61%
INTU240419P006475002024-03-28 11:45AM EDT647.5012.6013.0013.60-4.10-24.55%101723.33%
INTU240419P006500002024-03-28 1:44PM EDT650.0014.3014.2014.80-1.37-8.74%2520423.25%
INTU240419P006525002024-03-28 12:16PM EDT652.5014.6015.4016.00-5.90-28.78%11623.08%
INTU240419P006550002024-03-28 12:43PM EDT655.0016.3016.8017.40-3.05-15.76%18823.11%
INTU240419P006575002024-03-21 1:57PM EDT657.5019.1017.9018.900.00--823.20%
INTU240419P006600002024-03-28 11:45AM EDT660.0019.0019.6020.30-6.30-24.90%2725623.02%
INTU240419P006625002024-03-25 12:30PM EDT662.5028.9020.8021.900.00-5523.06%
INTU240419P006650002024-03-28 10:51AM EDT665.0021.3022.3023.60-9.60-31.07%3323.17%
INTU240419P006700002024-03-28 3:55PM EDT670.0026.0025.8026.90-2.70-9.41%112822.90%
INTU240419P006800002024-03-26 10:19AM EDT680.0040.8032.9035.500.00-14425.03%
INTU240419P006850002024-03-21 3:29PM EDT685.0038.4035.0040.200.00--126.59%
INTU240419P006900002024-03-13 9:49AM EDT690.0040.5540.8043.800.00-11925.49%
INTU240419P006950002024-03-26 1:15PM EDT695.0055.0043.9048.500.00-2126.65%
INTU240419P007000002024-03-06 4:54PM EDT700.0056.5049.3053.700.00-3729.02%