Italia markets close in 51 minutes
FTSE MIB
33.969,38 -326,93 (-0,95%) Dow Jones
38.193,88 -192,21 (-0,50%) Nasdaq
15.930,65 -52,43 (-0,33%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,17 -1,46 (-1,77%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:39AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-04-12 12:19PM EDT | 550.00 | 80.67 | 86.00 | 93.90 | 0.00 | - | 1 | 1 | 57.58% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 77.10 | 84.50 | 0.00 | - | 1 | 1 | 54.21% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 600.00 | 42.00 | 42.90 | 49.30 | 0.00 | - | 1 | 1 | 42.94% |
| INTU240524C00620000 | 2024-04-25 3:57PM EDT | 620.00 | 28.00 | 30.20 | 34.60 | 0.00 | - | 1 | 2 | 39.43% |
| INTU240524C00630000 | 2024-04-19 2:36PM EDT | 630.00 | 13.60 | 24.30 | 29.00 | 0.00 | - | 3 | 59 | 39.22% |
| INTU240524C00640000 | 2024-04-29 11:21AM EDT | 640.00 | 25.88 | 18.60 | 23.30 | 0.00 | - | 1 | 6 | 37.95% |
| INTU240524C00650000 | 2024-04-29 11:21AM EDT | 650.00 | 20.73 | 14.40 | 18.90 | 0.00 | - | 1 | 3 | 37.71% |
| INTU240524C00660000 | 2024-04-26 3:52PM EDT | 660.00 | 14.20 | 10.00 | 15.60 | 0.00 | - | 1 | 5 | 38.25% |
| INTU240524C00670000 | 2024-04-26 3:52PM EDT | 670.00 | 10.35 | 5.90 | 11.30 | 0.00 | - | 1 | 3 | 36.21% |
| INTU240524C00680000 | 2024-04-29 2:08PM EDT | 680.00 | 8.49 | 3.20 | 10.40 | 0.00 | - | 3 | 9 | 39.15% |
| INTU240524C00690000 | 2024-04-19 11:49AM EDT | 690.00 | 2.25 | 2.40 | 9.00 | 0.00 | - | 1 | 3 | 40.70% |
| INTU240524C00700000 | 2024-04-25 3:03PM EDT | 700.00 | 3.60 | 1.75 | 8.30 | 0.00 | - | 1 | 5 | 43.18% |
| INTU240524C00710000 | 2024-04-29 3:23PM EDT | 710.00 | 1.90 | 1.10 | 6.80 | 0.00 | - | 2 | 2 | 43.56% |
| INTU240524C00720000 | 2024-04-26 1:10PM EDT | 720.00 | 1.51 | 0.65 | 6.00 | 0.00 | - | 26 | 26 | 45.05% |
| INTU240524C00740000 | 2024-04-22 3:54PM EDT | 740.00 | 0.60 | 0.05 | 4.80 | 0.00 | - | - | 2 | 48.09% |
| INTU240524C00850000 | 2024-04-08 11:30AM EDT | 850.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | - | 3 | 48.39% |
| INTU240524C00860000 | 2024-04-08 11:30AM EDT | 860.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 3 | 67.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00400000 | 2024-04-16 11:51AM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 73.34% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 65.31% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | - | 1 | 74.07% |
| INTU240524P00520000 | 2024-04-16 1:14PM EDT | 520.00 | 2.31 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.00% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 540.00 | 3.67 | 0.25 | 4.40 | 0.00 | - | 1 | 1 | 51.83% |
| INTU240524P00550000 | 2024-04-29 2:02PM EDT | 550.00 | 1.65 | 0.05 | 6.50 | 0.00 | - | 1 | 2 | 53.74% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 560.00 | 7.72 | 0.05 | 6.40 | 0.00 | - | 5 | 1 | 48.82% |
| INTU240524P00570000 | 2024-04-26 3:57PM EDT | 570.00 | 4.23 | 1.45 | 7.10 | 0.00 | - | 1 | 1 | 45.89% |
| INTU240524P00580000 | 2024-04-26 3:57PM EDT | 580.00 | 5.28 | 1.25 | 9.20 | 0.00 | - | 1 | 2 | 45.72% |
| INTU240524P00590000 | 2024-04-26 3:52PM EDT | 590.00 | 6.20 | 3.30 | 9.40 | 0.00 | - | 1 | 3 | 41.00% |
| INTU240524P00600000 | 2024-04-26 3:52PM EDT | 600.00 | 7.45 | 4.60 | 11.60 | 0.00 | - | 2 | 4 | 39.82% |
| INTU240524P00610000 | 2024-04-26 2:49PM EDT | 610.00 | 11.40 | 6.90 | 14.00 | 0.00 | - | 1 | 1 | 38.23% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 640.00 | 37.57 | 18.80 | 24.70 | 0.00 | - | - | 1 | 33.97% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 650.00 | 47.69 | 26.00 | 29.60 | 0.00 | - | 1 | 1 | 32.58% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 660.00 | 36.50 | 30.80 | 37.90 | 0.00 | - | - | 1 | 35.47% |
© 2024 Yahoo. Tutti i diritti riservati.