Italia markets closed
Dow Jones
38.075,63 -310,46 (-0,81%) Nasdaq
15.852,15 -130,93 (-0,82%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0686 -0,0039 (-0,36%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.295,31 -43,76 (-3,27%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 78.50 | 84.50 | 0.00 | - | 2 | 2 | 91.02% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 69.40 | 74.40 | 0.00 | - | 2 | 2 | 80.64% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 38.80 | 44.60 | 0.00 | - | 1 | 1 | 54.54% |
| INTU240503C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 39.64 | 34.90 | 39.40 | 0.00 | - | - | 1 | 48.11% |
| INTU240503C00600000 | 2024-04-05 9:40AM EDT | 600.00 | 34.90 | 30.10 | 34.60 | 0.00 | - | 1 | 3 | 44.82% |
| INTU240503C00605000 | 2024-04-24 12:26PM EDT | 605.00 | 30.76 | 27.50 | 31.20 | 0.00 | - | 1 | 5 | 49.66% |
| INTU240503C00610000 | 2024-04-25 10:00AM EDT | 610.00 | 20.80 | 23.00 | 26.00 | 0.00 | - | 3 | 9 | 42.87% |
| INTU240503C00615000 | 2024-04-29 10:38AM EDT | 615.00 | 30.00 | 19.20 | 21.10 | 0.00 | - | 2 | 7 | 37.51% |
| INTU240503C00617500 | 2024-04-23 10:45AM EDT | 617.50 | 22.60 | 17.20 | 19.10 | +2.80 | +14.14% | 1 | 10 | 36.85% |
| INTU240503C00620000 | 2024-04-26 3:22PM EDT | 620.00 | 21.28 | 15.70 | 17.20 | 0.00 | - | 1 | 48 | 36.33% |
| INTU240503C00622500 | 2024-04-25 12:39PM EDT | 622.50 | 13.45 | 13.80 | 15.10 | 0.00 | - | 11 | 34 | 34.63% |
| INTU240503C00625000 | 2024-04-30 11:23AM EDT | 625.00 | 13.20 | 12.30 | 13.60 | -4.33 | -24.70% | 2 | 26 | 35.10% |
| INTU240503C00627500 | 2024-04-30 11:23AM EDT | 627.50 | 11.60 | 11.00 | 12.10 | -1.30 | -10.08% | 3 | 7 | 35.13% |
| INTU240503C00630000 | 2024-04-30 11:32AM EDT | 630.00 | 9.90 | 9.50 | 10.40 | -7.50 | -43.10% | 5 | 47 | 34.00% |
| INTU240503C00632500 | 2024-04-30 11:46AM EDT | 632.50 | 7.80 | 8.30 | 8.80 | -3.10 | -28.44% | 2 | 44 | 32.85% |
| INTU240503C00635000 | 2024-04-30 11:50AM EDT | 635.00 | 7.07 | 7.10 | 7.60 | -2.93 | -29.30% | 4 | 43 | 32.80% |
| INTU240503C00637500 | 2024-04-30 11:23AM EDT | 637.50 | 6.40 | 6.00 | 6.70 | -1.90 | -22.89% | 2 | 54 | 33.47% |
| INTU240503C00640000 | 2024-04-30 10:31AM EDT | 640.00 | 7.10 | 5.10 | 5.90 | -0.25 | -3.40% | 1 | 165 | 34.13% |
| INTU240503C00642500 | 2024-04-30 9:59AM EDT | 642.50 | 5.20 | 4.20 | 4.80 | -0.54 | -9.41% | 1 | 25 | 33.18% |
| INTU240503C00645000 | 2024-04-30 9:30AM EDT | 645.00 | 5.50 | 3.30 | 3.90 | -0.50 | -8.33% | 1 | 116 | 32.57% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 2.70 | 3.20 | -3.21 | -43.91% | 12 | 6 | 32.36% |
| INTU240503C00650000 | 2024-04-30 10:54AM EDT | 650.00 | 3.00 | 2.25 | 2.75 | -0.75 | -20.00% | 1 | 372 | 32.94% |
| INTU240503C00655000 | 2024-04-29 3:59PM EDT | 655.00 | 3.30 | 1.45 | 1.75 | 0.00 | - | 109 | 116 | 32.39% |
| INTU240503C00660000 | 2024-04-30 11:09AM EDT | 660.00 | 1.00 | 0.85 | 1.05 | -2.16 | -68.35% | 6 | 88 | 31.80% |
| INTU240503C00665000 | 2024-04-30 10:47AM EDT | 665.00 | 0.80 | 0.40 | 0.60 | -0.57 | -41.61% | 5 | 52 | 31.32% |
| INTU240503C00670000 | 2024-04-30 11:53AM EDT | 670.00 | 0.30 | 0.20 | 0.30 | -0.35 | -55.56% | 7 | 101 | 30.45% |
| INTU240503C00675000 | 2024-04-30 10:33AM EDT | 675.00 | 0.30 | 0.00 | 0.35 | -0.55 | -64.71% | 4 | 37 | 34.57% |
| INTU240503C00680000 | 2024-04-30 10:33AM EDT | 680.00 | 0.19 | 0.00 | 0.35 | -0.36 | -65.45% | 4 | 57 | 37.74% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 87 | 41.85% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 16 | 30 | 41.55% |
| INTU240503C00695000 | 2024-04-29 10:38AM EDT | 695.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 39.06% |
| INTU240503C00700000 | 2024-04-29 10:31AM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 41.60% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 65 | 70 | 46.58% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 51.47% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 6 | 81.74% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 121.48% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 111.23% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 158.28% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 162.11% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 126.47% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.87% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 76.56% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 105.18% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 100.98% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 72.56% |
| INTU240503P00540000 | 2024-04-29 1:58PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 114 | 127 | 53.91% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | - | 1 | 81.30% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 75.27% |
| INTU240503P00555000 | 2024-04-22 3:24PM EDT | 555.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 48.83% |
| INTU240503P00560000 | 2024-04-30 10:23AM EDT | 560.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 30 | 52.54% |
| INTU240503P00565000 | 2024-04-30 10:24AM EDT | 565.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 12 | 14 | 49.12% |
| INTU240503P00570000 | 2024-04-30 11:25AM EDT | 570.00 | 0.13 | 0.10 | 0.20 | -0.64 | -83.12% | 3 | 28 | 47.75% |
| INTU240503P00575000 | 2024-04-30 11:52AM EDT | 575.00 | 0.14 | 0.00 | 0.40 | -0.81 | -46.02% | 2 | 9 | 49.56% |
| INTU240503P00580000 | 2024-04-30 11:41AM EDT | 580.00 | 0.40 | 0.05 | 0.35 | +0.25 | +166.67% | 28 | 42 | 44.78% |
| INTU240503P00585000 | 2024-04-30 10:24AM EDT | 585.00 | 0.14 | 0.05 | 0.35 | -0.06 | -30.00% | 11 | 32 | 41.07% |
| INTU240503P00590000 | 2024-04-30 9:30AM EDT | 590.00 | 0.87 | 0.05 | 0.40 | +0.62 | +248.00% | 10 | 93 | 38.28% |
| INTU240503P00595000 | 2024-04-29 12:08PM EDT | 595.00 | 0.21 | 0.15 | 0.60 | 0.00 | - | 13 | 64 | 37.43% |
| INTU240503P00600000 | 2024-04-29 3:48PM EDT | 600.00 | 0.65 | 0.60 | 0.90 | 0.00 | - | 43 | 168 | 36.69% |
| INTU240503P00605000 | 2024-04-29 3:20PM EDT | 605.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 53 | 63 | 35.72% |
| INTU240503P00610000 | 2024-04-30 10:43AM EDT | 610.00 | 1.15 | 1.55 | 1.95 | -0.19 | -14.18% | 3 | 63 | 35.32% |
| INTU240503P00615000 | 2024-04-29 3:47PM EDT | 615.00 | 1.97 | 2.55 | 2.80 | -0.13 | -6.19% | 1 | 116 | 34.67% |
| INTU240503P00617500 | 2024-04-29 3:40PM EDT | 617.50 | 3.00 | 3.20 | 3.50 | +0.10 | +3.45% | 1 | 20 | 35.16% |
| INTU240503P00620000 | 2024-04-29 3:32PM EDT | 620.00 | 3.02 | 3.60 | 4.20 | -0.27 | -8.21% | 4 | 67 | 35.18% |
| INTU240503P00622500 | 2024-04-30 10:54AM EDT | 622.50 | 3.63 | 4.30 | 4.90 | -0.39 | -9.70% | 4 | 36 | 34.80% |
| INTU240503P00625000 | 2024-04-30 11:17AM EDT | 625.00 | 4.85 | 5.20 | 5.70 | +0.55 | +12.79% | 2 | 23 | 34.46% |
| INTU240503P00627500 | 2024-04-29 11:26AM EDT | 627.50 | 3.40 | 6.00 | 6.70 | 0.00 | - | 9 | 24 | 34.51% |
| INTU240503P00630000 | 2024-04-30 11:41AM EDT | 630.00 | 8.30 | 7.30 | 7.70 | +3.85 | +86.52% | 12 | 48 | 34.15% |
| INTU240503P00632500 | 2024-04-30 11:16AM EDT | 632.50 | 8.00 | 8.20 | 8.90 | +0.60 | +8.11% | 1 | 38 | 34.14% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 8.20 | 9.50 | 10.60 | 0.00 | - | 50 | 41 | 35.61% |
| INTU240503P00637500 | 2024-04-30 11:23AM EDT | 637.50 | 10.70 | 10.90 | 12.10 | +3.60 | +50.70% | 2 | 43 | 35.94% |
| INTU240503P00640000 | 2024-04-30 9:31AM EDT | 640.00 | 9.10 | 12.20 | 13.70 | -1.90 | -17.27% | 34 | 32 | 36.27% |
| INTU240503P00642500 | 2024-04-30 10:26AM EDT | 642.50 | 11.00 | 14.10 | 15.30 | +2.10 | +23.60% | 1 | 19 | 36.22% |
| INTU240503P00645000 | 2024-04-30 10:26AM EDT | 645.00 | 12.50 | 15.20 | 16.60 | -1.10 | -8.09% | 1 | 2 | 34.49% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 17.10 | 18.80 | -3.00 | -17.54% | 1 | 1 | 36.23% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 19.10 | 20.50 | 0.00 | - | 1 | 3 | 35.36% |
| INTU240503P00660000 | 2024-04-29 10:43AM EDT | 660.00 | 20.50 | 27.30 | 30.90 | 0.00 | - | 1 | 3 | 48.01% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 41.40 | 46.90 | 0.00 | - | 1 | 1 | 50.83% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 60.40 | 66.70 | 0.00 | - | 1 | 0 | 60.60% |
© 2024 Yahoo. Tutti i diritti riservati.