Italia markets open in 3 hours 18 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0708 +0,0003 (+0,03%) Bitcoin EUR
62.273,25 +54,84 (+0,09%) CMC Crypto 200
1.434,01 +19,25 (+1,36%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00210000 | 2023-12-06 12:19PM EDT | 210.00 | 364.30 | 381.30 | 386.40 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00220000 | 2023-12-06 11:58AM EDT | 220.00 | 355.70 | 371.50 | 376.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00250000 | 2024-03-05 1:19PM EDT | 250.00 | 391.46 | 369.40 | 376.90 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240621C00300000 | 2023-07-10 12:14PM EDT | 300.00 | 182.50 | 210.70 | 219.00 | 0.00 | - | - | 5 | 0.00% |
| INTU240621C00320000 | 2023-07-10 12:14PM EDT | 320.00 | 165.60 | 194.40 | 202.00 | 0.00 | - | - | 7 | 0.00% |
| INTU240621C00330000 | 2024-04-12 1:00PM EDT | 330.00 | 293.90 | 300.90 | 306.10 | 0.00 | - | 9 | 8 | 91.57% |
| INTU240621C00350000 | 2024-04-12 1:02PM EDT | 350.00 | 274.35 | 281.10 | 287.20 | 0.00 | - | 5 | 6 | 87.98% |
| INTU240621C00360000 | 2023-07-13 10:38AM EDT | 360.00 | 149.60 | 163.20 | 166.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTU240621C00370000 | 2023-06-13 12:32PM EDT | 370.00 | 114.34 | 139.90 | 141.60 | 0.00 | - | - | 4 | 0.00% |
| INTU240621C00380000 | 2024-01-17 3:02PM EDT | 380.00 | 224.00 | 279.10 | 286.90 | 0.00 | - | 1 | 19 | 149.96% |
| INTU240621C00390000 | 2024-04-22 10:32AM EDT | 390.00 | 219.70 | 241.70 | 247.90 | 0.00 | - | 3 | 2 | 76.87% |
| INTU240621C00400000 | 2024-04-22 10:38AM EDT | 400.00 | 210.00 | 232.10 | 238.70 | 0.00 | - | 3 | 14 | 75.86% |
| INTU240621C00410000 | 2023-12-15 4:42PM EDT | 410.00 | 213.12 | 208.20 | 217.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTU240621C00420000 | 2023-10-25 11:53AM EDT | 420.00 | 106.70 | 159.80 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00430000 | 2023-11-13 2:41PM EDT | 430.00 | 128.30 | 190.50 | 195.90 | 0.00 | - | 1 | 17 | 0.00% |
| INTU240621C00440000 | 2024-04-22 10:38AM EDT | 440.00 | 171.00 | 192.80 | 198.80 | 0.00 | - | 3 | 7 | 63.92% |
| INTU240621C00450000 | 2024-04-22 10:32AM EDT | 450.00 | 161.00 | 182.80 | 189.00 | 0.00 | - | 3 | 103 | 61.02% |
| INTU240621C00460000 | 2024-01-24 2:00PM EDT | 460.00 | 197.37 | 205.00 | 214.00 | 0.00 | - | 1 | 11 | 118.80% |
| INTU240621C00470000 | 2024-01-18 12:09PM EDT | 470.00 | 151.50 | 194.70 | 200.00 | 0.00 | - | 1 | 33 | 110.73% |
| INTU240621C00480000 | 2024-04-17 1:33PM EDT | 480.00 | 142.30 | 153.80 | 159.80 | 0.00 | - | 1 | 80 | 54.02% |
| INTU240621C00490000 | 2024-02-28 2:37PM EDT | 490.00 | 181.96 | 164.00 | 171.00 | 0.00 | - | 3 | 173 | 87.15% |
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 500.00 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 86.27% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 510.00 | 121.35 | 125.00 | 131.00 | 0.00 | - | 1 | 59 | 53.08% |
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 520.00 | 103.05 | 115.40 | 121.40 | 0.00 | - | 1 | 20 | 50.40% |
| INTU240621C00530000 | 2024-04-01 3:00PM EDT | 530.00 | 117.00 | 106.40 | 113.40 | 0.00 | - | 1 | 28 | 50.23% |
| INTU240621C00540000 | 2024-04-19 3:45PM EDT | 540.00 | 76.29 | 99.10 | 104.10 | 0.00 | - | 66 | 57 | 47.78% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 550.00 | 79.70 | 90.10 | 94.90 | +2.40 | +3.10% | 2 | 158 | 45.38% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 560.00 | 87.67 | 80.50 | 84.70 | 0.00 | - | 15 | 67 | 41.51% |
| INTU240621C00570000 | 2024-04-23 1:44PM EDT | 570.00 | 75.82 | 73.00 | 76.50 | +20.12 | +36.12% | 1 | 87 | 40.23% |
| INTU240621C00580000 | 2024-04-22 3:13PM EDT | 580.00 | 52.00 | 62.30 | 67.30 | 0.00 | - | 1 | 51 | 37.46% |
| INTU240621C00590000 | 2024-04-19 3:43PM EDT | 590.00 | 50.40 | 57.70 | 63.30 | +9.53 | +23.32% | 1 | 72 | 40.44% |
| INTU240621C00600000 | 2024-04-23 11:47AM EDT | 600.00 | 50.70 | 49.40 | 52.80 | +16.40 | +47.81% | 1 | 148 | 35.72% |
| INTU240621C00610000 | 2024-04-23 11:14AM EDT | 610.00 | 43.80 | 44.50 | 45.40 | +13.20 | +43.14% | 3 | 238 | 34.13% |
| INTU240621C00620000 | 2024-04-23 2:58PM EDT | 620.00 | 39.70 | 38.30 | 39.10 | +13.71 | +52.75% | 10 | 115 | 33.29% |
| INTU240621C00630000 | 2024-04-23 2:58PM EDT | 630.00 | 34.10 | 32.80 | 33.50 | +10.80 | +46.35% | 8 | 99 | 32.71% |
| INTU240621C00640000 | 2024-04-23 3:35PM EDT | 640.00 | 28.50 | 27.80 | 28.50 | +9.60 | +50.79% | 5 | 236 | 32.26% |
| INTU240621C00660000 | 2024-04-23 1:30PM EDT | 660.00 | 19.80 | 19.20 | 19.90 | +6.90 | +53.49% | 3 | 185 | 31.32% |
| INTU240621C00680000 | 2024-04-23 2:17PM EDT | 680.00 | 13.40 | 13.10 | 13.50 | +5.70 | +74.03% | 6 | 230 | 30.74% |
| INTU240621C00700000 | 2024-04-23 2:55PM EDT | 700.00 | 8.90 | 8.40 | 9.00 | +3.59 | +67.61% | 18 | 260 | 30.52% |
| INTU240621C00720000 | 2024-04-23 12:47PM EDT | 720.00 | 5.90 | 5.40 | 5.80 | +2.70 | +84.38% | 2 | 349 | 30.30% |
| INTU240621C00740000 | 2024-04-19 1:15PM EDT | 740.00 | 2.40 | 3.40 | 3.80 | 0.00 | - | 1 | 110 | 30.49% |
| INTU240621C00760000 | 2024-04-22 3:16PM EDT | 760.00 | 1.60 | 2.20 | 2.45 | 0.00 | - | 1 | 243 | 30.69% |
| INTU240621C00780000 | 2024-04-23 3:36PM EDT | 780.00 | 1.60 | 0.95 | 2.60 | -0.35 | -17.95% | 1 | 65 | 34.33% |
| INTU240621C00800000 | 2024-04-03 12:00PM EDT | 800.00 | 1.70 | 0.45 | 1.50 | 0.00 | - | 1 | 87 | 33.52% |
| INTU240621C00820000 | 2024-03-11 3:35PM EDT | 820.00 | 4.10 | 0.00 | 1.95 | 0.00 | - | 1 | 228 | 38.08% |
| INTU240621C00840000 | 2024-04-08 1:45PM EDT | 840.00 | 1.10 | 0.20 | 1.50 | 0.00 | - | 1 | 149 | 38.89% |
| INTU240621C00860000 | 2024-04-05 1:42PM EDT | 860.00 | 0.58 | 0.15 | 1.85 | 0.00 | - | 1 | 454 | 43.00% |
| INTU240621C00880000 | 2024-03-12 3:12PM EDT | 880.00 | 1.90 | 0.10 | 1.10 | 0.00 | - | 2 | 7 | 41.69% |
| INTU240621C00900000 | 2024-04-01 3:58PM EDT | 900.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 46.74% |
| INTU240621C00920000 | 2024-02-22 4:57PM EDT | 920.00 | 1.90 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 43.21% |
| INTU240621C00940000 | 2024-03-06 1:07PM EDT | 940.00 | 0.85 | 0.05 | 2.05 | 0.00 | - | 4 | 5 | 53.48% |
| INTU240621C00960000 | 2024-04-10 10:27AM EDT | 960.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 1 | 40 | 55.24% |
| INTU240621C00980000 | 2024-02-27 2:47PM EDT | 980.00 | 0.40 | 0.05 | 2.70 | 0.00 | - | - | 2 | 54.24% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621P00210000 | 2023-10-25 3:14PM EDT | 210.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 0 | 121.92% |
| INTU240621P00220000 | 2023-09-13 3:46PM EDT | 220.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 133.23% |
| INTU240621P00250000 | 2023-12-20 4:04PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 25 | 121.75% |
| INTU240621P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 117.51% |
| INTU240621P00270000 | 2023-11-22 11:47AM EDT | 270.00 | 1.55 | 0.00 | 1.15 | 0.00 | - | 1 | 32 | 92.33% |
| INTU240621P00290000 | 2024-02-14 11:43AM EDT | 290.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 40 | 129 | 102.61% |
| INTU240621P00300000 | 2024-02-12 1:25PM EDT | 300.00 | 0.29 | 0.00 | 1.75 | 0.00 | - | 4 | 61 | 86.55% |
| INTU240621P00310000 | 2023-08-25 9:54AM EDT | 310.00 | 5.10 | 2.90 | 5.20 | 0.00 | - | 2 | 2 | 108.15% |
| INTU240621P00320000 | 2024-02-08 11:49AM EDT | 320.00 | 0.60 | 0.05 | 4.50 | 0.00 | - | 23 | 37 | 92.99% |
| INTU240621P00330000 | 2024-02-08 11:49AM EDT | 330.00 | 0.65 | 0.00 | 1.90 | 0.00 | - | 21 | 67 | 77.34% |
| INTU240621P00340000 | 2024-01-10 4:17PM EDT | 340.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 2 | 2 | 78.98% |
| INTU240621P00350000 | 2024-04-04 3:54PM EDT | 350.00 | 0.62 | 0.05 | 2.80 | 0.00 | - | 1 | 7 | 75.68% |
| INTU240621P00360000 | 2024-04-12 11:51AM EDT | 360.00 | 0.90 | 0.05 | 4.50 | 0.00 | - | 1 | 73 | 78.66% |
| INTU240621P00370000 | 2024-02-08 12:06PM EDT | 370.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 21 | 212 | 76.37% |
| INTU240621P00380000 | 2024-03-08 3:06PM EDT | 380.00 | 0.80 | 0.20 | 1.40 | 0.00 | - | 1 | 36 | 60.50% |
| INTU240621P00390000 | 2024-02-26 11:18AM EDT | 390.00 | 0.78 | 0.30 | 0.75 | 0.00 | - | 1 | 171 | 54.35% |
| INTU240621P00400000 | 2024-04-22 3:27PM EDT | 400.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 1 | 269 | 50.29% |
| INTU240621P00410000 | 2024-04-12 2:33PM EDT | 410.00 | 1.09 | 0.20 | 1.90 | 0.00 | - | 1 | 192 | 54.69% |
| INTU240621P00420000 | 2024-04-16 11:34AM EDT | 420.00 | 1.25 | 0.25 | 2.00 | 0.00 | - | 1 | 264 | 52.59% |
| INTU240621P00430000 | 2024-04-17 2:37PM EDT | 430.00 | 1.25 | 0.30 | 1.60 | 0.00 | - | 1 | 60 | 53.11% |
| INTU240621P00440000 | 2024-03-18 3:34PM EDT | 440.00 | 1.49 | 0.55 | 2.95 | 0.00 | - | 1 | 148 | 51.23% |
| INTU240621P00450000 | 2024-04-23 11:03AM EDT | 450.00 | 1.19 | 0.40 | 1.50 | -0.31 | -20.67% | 1 | 101 | 47.14% |
| INTU240621P00460000 | 2024-04-11 3:16PM EDT | 460.00 | 1.33 | 0.60 | 2.10 | 0.00 | - | 1 | 73 | 47.52% |
| INTU240621P00470000 | 2024-04-22 12:42PM EDT | 470.00 | 2.20 | 0.90 | 2.35 | 0.00 | - | 14 | 99 | 45.89% |
| INTU240621P00480000 | 2024-04-22 12:08PM EDT | 480.00 | 2.40 | 1.20 | 3.20 | 0.00 | - | 1 | 138 | 46.25% |
| INTU240621P00490000 | 2024-04-11 3:16PM EDT | 490.00 | 2.08 | 0.80 | 2.70 | 0.00 | - | 1 | 60 | 41.77% |
| INTU240621P00500000 | 2024-04-22 10:38AM EDT | 500.00 | 3.70 | 1.00 | 3.90 | 0.00 | - | 10 | 154 | 42.71% |
| INTU240621P00510000 | 2024-04-23 3:04PM EDT | 510.00 | 2.55 | 2.30 | 2.65 | -1.55 | -37.80% | 4 | 120 | 36.25% |
| INTU240621P00520000 | 2024-04-23 1:25PM EDT | 520.00 | 3.20 | 2.85 | 3.20 | -2.00 | -38.46% | 4 | 122 | 35.21% |
| INTU240621P00530000 | 2024-04-22 10:33AM EDT | 530.00 | 6.40 | 3.40 | 3.80 | 0.00 | - | 1 | 107 | 34.02% |
| INTU240621P00540000 | 2024-04-23 10:39AM EDT | 540.00 | 4.70 | 4.30 | 4.60 | -1.30 | -21.67% | 7 | 89 | 33.02% |
| INTU240621P00550000 | 2024-04-23 3:03PM EDT | 550.00 | 5.35 | 2.70 | 5.60 | -2.71 | -33.62% | 17 | 262 | 32.10% |
| INTU240621P00560000 | 2024-04-23 3:07PM EDT | 560.00 | 6.90 | 6.50 | 7.00 | -3.60 | -34.29% | 5 | 490 | 31.50% |
| INTU240621P00570000 | 2024-04-23 12:26PM EDT | 570.00 | 8.59 | 7.90 | 8.60 | -6.46 | -42.92% | 8 | 157 | 30.78% |
| INTU240621P00580000 | 2024-04-23 3:03PM EDT | 580.00 | 10.05 | 10.00 | 10.50 | -7.65 | -43.22% | 5 | 317 | 30.05% |
| INTU240621P00590000 | 2024-04-23 2:19PM EDT | 590.00 | 12.70 | 12.30 | 12.80 | -8.51 | -40.12% | 6 | 151 | 29.38% |
| INTU240621P00600000 | 2024-04-23 2:08PM EDT | 600.00 | 15.40 | 15.00 | 15.60 | -7.20 | -31.86% | 4 | 1,540 | 28.81% |
| INTU240621P00610000 | 2024-04-23 3:47PM EDT | 610.00 | 18.20 | 18.30 | 18.90 | -10.20 | -35.92% | 11 | 200 | 28.27% |
| INTU240621P00620000 | 2024-04-23 3:38PM EDT | 620.00 | 21.80 | 22.20 | 22.70 | -8.50 | -28.05% | 27 | 233 | 27.73% |
| INTU240621P00630000 | 2024-04-23 11:03AM EDT | 630.00 | 28.90 | 26.60 | 27.30 | -11.10 | -27.75% | 17 | 122 | 27.45% |
| INTU240621P00640000 | 2024-04-19 3:01PM EDT | 640.00 | 52.20 | 31.40 | 32.30 | 0.00 | - | 1 | 210 | 27.00% |
| INTU240621P00660000 | 2024-04-22 10:12AM EDT | 660.00 | 59.70 | 43.20 | 44.00 | 0.00 | - | 4 | 157 | 26.08% |
| INTU240621P00680000 | 2024-04-22 10:12AM EDT | 680.00 | 75.70 | 54.30 | 60.30 | 0.00 | - | 3 | 109 | 28.05% |
| INTU240621P00700000 | 2024-04-09 10:00AM EDT | 700.00 | 62.00 | 71.50 | 76.90 | 0.00 | - | 1 | 36 | 28.86% |
| INTU240621P00720000 | 2024-01-31 3:24PM EDT | 720.00 | 93.80 | 66.40 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.