Italia markets close in 4 hours 21 minutes
FTSE MIB
34.192,82 -103,49 (-0,30%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,99 +0,36 (+0,44%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 590.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240510C00600000 | 2024-04-16 10:09AM EDT | 600.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240510C00605000 | 2024-04-23 1:35PM EDT | 605.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240510C00615000 | 2024-04-29 3:14PM EDT | 615.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTU240510C00620000 | 2024-04-22 11:04AM EDT | 620.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTU240510C00625000 | 2024-04-26 11:25AM EDT | 625.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240510C00627500 | 2024-04-26 11:25AM EDT | 627.50 | 17.33 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| INTU240510C00630000 | 2024-04-29 2:32PM EDT | 630.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| INTU240510C00632500 | 2024-04-26 11:36AM EDT | 632.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| INTU240510C00635000 | 2024-04-29 3:41PM EDT | 635.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240510C00637500 | 2024-04-26 11:36AM EDT | 637.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| INTU240510C00640000 | 2024-04-29 11:29AM EDT | 640.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.39% |
| INTU240510C00642500 | 2024-04-29 1:13PM EDT | 642.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| INTU240510C00645000 | 2024-04-29 9:34AM EDT | 645.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| INTU240510C00647500 | 2024-04-26 3:00PM EDT | 647.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| INTU240510C00650000 | 2024-04-29 2:06PM EDT | 650.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| INTU240510C00655000 | 2024-04-29 1:34PM EDT | 655.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| INTU240510C00660000 | 2024-04-29 11:54AM EDT | 660.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| INTU240510C00665000 | 2024-04-29 10:35AM EDT | 665.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| INTU240510C00670000 | 2024-04-29 2:32PM EDT | 670.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| INTU240510C00675000 | 2024-04-29 10:18AM EDT | 675.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| INTU240510C00680000 | 2024-04-29 9:30AM EDT | 680.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| INTU240510C00690000 | 2024-04-24 9:44AM EDT | 690.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240510P00510000 | 2024-04-17 9:48AM EDT | 510.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240510P00520000 | 2024-04-29 1:59PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTU240510P00540000 | 2024-04-23 9:54AM EDT | 540.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 550.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| INTU240510P00560000 | 2024-04-29 3:15PM EDT | 560.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| INTU240510P00570000 | 2024-04-24 2:12PM EDT | 570.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| INTU240510P00575000 | 2024-04-29 2:47PM EDT | 575.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240510P00580000 | 2024-04-29 12:33PM EDT | 580.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| INTU240510P00585000 | 2024-04-29 3:06PM EDT | 585.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| INTU240510P00590000 | 2024-04-29 10:53AM EDT | 590.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| INTU240510P00595000 | 2024-04-29 3:51PM EDT | 595.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| INTU240510P00600000 | 2024-04-29 12:44PM EDT | 600.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 6.25% |
| INTU240510P00605000 | 2024-04-29 3:06PM EDT | 605.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 6.25% |
| INTU240510P00610000 | 2024-04-29 3:06PM EDT | 610.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 6.25% |
| INTU240510P00615000 | 2024-04-29 2:47PM EDT | 615.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| INTU240510P00617500 | 2024-04-26 3:23PM EDT | 617.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 3.13% |
| INTU240510P00620000 | 2024-04-29 12:33PM EDT | 620.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 3.13% |
| INTU240510P00622500 | 2024-04-26 3:23PM EDT | 622.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| INTU240510P00625000 | 2024-04-26 3:26PM EDT | 625.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| INTU240510P00627500 | 2024-04-26 3:56PM EDT | 627.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| INTU240510P00630000 | 2024-04-29 3:09PM EDT | 630.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 1.56% |
| INTU240510P00632500 | 2024-04-29 11:04AM EDT | 632.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| INTU240510P00635000 | 2024-04-29 3:51PM EDT | 635.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| INTU240510P00640000 | 2024-04-29 11:01AM EDT | 640.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| INTU240510P00642500 | 2024-04-26 10:44AM EDT | 642.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240510P00650000 | 2024-04-11 11:56AM EDT | 650.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.