Italia markets open in 4 hours 5 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.093,54 -577,15 (-0,89%) CMC Crypto 200
1.511,88 -14,54 (-0,95%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614C00550000 | 2024-05-20 3:56PM EDT | 550.00 | 122.22 | 118.00 | 126.20 | 0.00 | - | 1 | 1 | 66.74% |
| INTU240614C00580000 | 2024-05-13 9:50AM EDT | 580.00 | 62.67 | 89.00 | 96.80 | 0.00 | - | 1 | 1 | 54.98% |
| INTU240614C00600000 | 2024-05-13 3:32PM EDT | 600.00 | 41.55 | 70.10 | 77.40 | 0.00 | - | 1 | 1 | 47.34% |
| INTU240614C00610000 | 2024-05-15 1:50PM EDT | 610.00 | 53.85 | 63.50 | 68.80 | 0.00 | - | - | 0 | 45.80% |
| INTU240614C00630000 | 2024-05-16 9:57AM EDT | 630.00 | 38.25 | 46.50 | 49.20 | 0.00 | - | 1 | 2 | 36.65% |
| INTU240614C00640000 | 2024-05-22 9:30AM EDT | 640.00 | 40.84 | 39.50 | 43.50 | +7.70 | +23.23% | 1 | 2 | 38.98% |
| INTU240614C00650000 | 2024-05-20 1:44PM EDT | 650.00 | 34.80 | 32.60 | 36.30 | 0.00 | - | 6 | 5 | 37.62% |
| INTU240614C00660000 | 2024-05-20 2:53PM EDT | 660.00 | 28.55 | 24.00 | 29.80 | -0.50 | -1.72% | 1 | 1 | 36.52% |
| INTU240614C00670000 | 2024-05-22 10:38AM EDT | 670.00 | 22.80 | 21.80 | 24.40 | -0.70 | -2.98% | 1 | 15 | 36.17% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 680.00 | 17.90 | 16.80 | 19.30 | +9.37 | +109.85% | 1 | 3 | 35.29% |
| INTU240614C00690000 | 2024-05-21 10:36AM EDT | 690.00 | 14.22 | 13.20 | 16.90 | -0.58 | -3.92% | 1 | 60 | 37.54% |
| INTU240614C00700000 | 2024-05-21 11:42AM EDT | 700.00 | 11.30 | 10.10 | 12.70 | 0.00 | - | 1 | 10 | 36.13% |
| INTU240614C00710000 | 2024-05-22 11:28AM EDT | 710.00 | 8.00 | 7.50 | 10.30 | -1.45 | -15.34% | 6 | 4 | 36.73% |
| INTU240614C00720000 | 2024-05-21 3:55PM EDT | 720.00 | 4.72 | 5.60 | 8.60 | 0.00 | - | 5 | 7 | 37.84% |
| INTU240614C00730000 | 2024-05-22 12:29PM EDT | 730.00 | 4.70 | 4.10 | 8.00 | -0.56 | -10.65% | 1 | 5 | 40.58% |
| INTU240614C00760000 | 2024-05-20 12:05PM EDT | 760.00 | 2.44 | 1.55 | 2.85 | 0.00 | - | 1 | 3 | 37.54% |
| INTU240614C00850000 | 2024-05-06 2:37PM EDT | 850.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 56.08% |
| INTU240614C00860000 | 2024-05-06 2:37PM EDT | 860.00 | 0.60 | 0.05 | 5.10 | 0.00 | - | - | 1 | 61.24% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614P00460000 | 2024-05-15 11:31AM EDT | 460.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 66.85% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 500.00 | 1.62 | 0.05 | 4.80 | 0.00 | - | - | 1 | 72.77% |
| INTU240614P00510000 | 2024-05-08 9:41AM EDT | 510.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 67.64% |
| INTU240614P00520000 | 2024-05-07 2:43PM EDT | 520.00 | 1.19 | 0.10 | 4.50 | 0.00 | - | - | 1 | 63.98% |
| INTU240614P00560000 | 2024-05-07 3:20PM EDT | 560.00 | 3.24 | 0.30 | 1.50 | 0.00 | - | - | 1 | 44.17% |
| INTU240614P00570000 | 2024-05-16 12:56PM EDT | 570.00 | 1.85 | 0.40 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| INTU240614P00580000 | 2024-05-16 1:42PM EDT | 580.00 | 2.72 | 0.85 | 2.05 | 0.00 | - | 4 | 11 | 39.80% |
| INTU240614P00590000 | 2024-05-22 12:13PM EDT | 590.00 | 1.35 | 1.35 | 1.80 | -1.21 | -47.27% | 4 | 6 | 34.99% |
| INTU240614P00600000 | 2024-05-21 3:55PM EDT | 600.00 | 5.44 | 1.40 | 2.60 | 0.00 | - | 2 | 9 | 34.46% |
| INTU240614P00610000 | 2024-05-20 10:56AM EDT | 610.00 | 3.80 | 2.25 | 3.40 | 0.00 | - | 2 | 3 | 33.09% |
| INTU240614P00620000 | 2024-05-22 1:36PM EDT | 620.00 | 4.11 | 2.45 | 5.00 | -1.36 | -24.86% | 2 | 15 | 33.08% |
| INTU240614P00630000 | 2024-05-22 10:49AM EDT | 630.00 | 6.10 | 3.80 | 6.80 | -16.30 | -72.77% | 7 | 1 | 32.43% |
| INTU240614P00660000 | 2024-05-21 12:42PM EDT | 660.00 | 17.45 | 13.90 | 16.30 | 0.00 | - | 1 | 9 | 31.60% |
© 2024 Yahoo. Tutti i diritti riservati.