Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
595,70+1,08 (+0,18%)
Alla chiusura: 04:00PM EDT
596,00 +0,30 (+0,05%)
Dopo ore: 06:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628C005300002024-06-12 11:45AM EDT530.0066.8362.6070.600.00-7557.50%
INTU240628C005400002024-05-28 12:37PM EDT540.0063.4352.8060.700.00-2051.46%
INTU240628C005450002024-06-13 10:23AM EDT545.0055.8048.0055.800.00-1148.57%
INTU240628C005500002024-05-31 2:40PM EDT550.0023.1043.2051.000.00-6345.96%
INTU240628C005600002024-06-13 3:28PM EDT560.0036.5033.3041.300.00-2840.17%
INTU240628C005650002024-06-10 3:36PM EDT565.0033.9331.3034.40+19.93+142.36%1130.91%
INTU240628C005700002024-06-12 2:01PM EDT570.0025.2027.1032.300.00-132835.88%
INTU240628C005725002024-06-12 2:16PM EDT572.5025.1625.2030.400.00--535.57%
INTU240628C005750002024-06-12 9:31AM EDT575.0017.2020.7028.100.00--134.15%
INTU240628C005775002024-06-11 3:52PM EDT577.506.9019.4024.800.00--230.19%
INTU240628C005800002024-06-14 3:58PM EDT580.0020.4218.6022.50-5.08-19.92%51828.72%
INTU240628C005825002024-06-12 11:01AM EDT582.5019.8216.0020.900.00--128.83%
INTU240628C005850002024-06-14 3:57PM EDT585.0016.7016.2020.30+1.15+7.40%1731.04%
INTU240628C005875002024-06-14 9:41AM EDT587.5016.4014.5017.90+0.48+3.02%1229.00%
INTU240628C005900002024-06-14 3:58PM EDT590.0013.4010.8015.50-0.20-1.47%131126.86%
INTU240628C005925002024-06-13 11:44AM EDT592.5012.0611.5013.600.00-1925.71%
INTU240628C005950002024-06-14 10:22AM EDT595.0012.6010.2013.50+1.90+17.76%2528.27%
INTU240628C005975002024-06-14 10:55AM EDT597.5011.709.1012.30+2.30+24.47%1128.28%
INTU240628C006000002024-06-13 11:16AM EDT600.008.908.0010.10+0.70+8.54%117225.97%
INTU240628C006050002024-06-14 10:37AM EDT605.006.905.806.40+0.70+11.29%1222.16%
INTU240628C006100002024-06-14 2:59PM EDT610.004.664.207.30-0.44-8.63%527128.11%
INTU240628C006200002024-06-12 9:54AM EDT620.004.002.004.700.00-223228.46%
INTU240628C006250002024-06-14 9:48AM EDT625.002.551.453.50+0.80+45.71%2127.96%
INTU240628C006300002024-06-14 10:54AM EDT630.001.751.002.00-0.55-23.91%25425.45%
INTU240628C006350002024-06-12 11:03AM EDT635.001.200.703.800.00--234.38%
INTU240628C006400002024-06-14 1:40PM EDT640.000.900.500.75+0.74+462.50%242223.66%
INTU240628C006500002024-06-13 11:40AM EDT650.000.700.201.250.00-32330.85%
INTU240628C006600002024-06-10 3:35PM EDT660.000.090.001.100.00-3533.89%
INTU240628C006700002024-06-06 1:06PM EDT670.000.350.001.000.00-21836.93%
INTU240628C006800002024-06-03 10:00AM EDT680.000.260.050.950.00-1340.13%
INTU240628C007000002024-05-24 10:41AM EDT700.001.670.051.700.00-5752.78%
INTU240628C007100002024-05-29 11:57AM EDT710.001.260.052.250.00-1152.06%
INTU240628C007300002024-05-15 1:55PM EDT730.005.430.002.600.00--359.86%
INTU240628C007400002024-05-24 10:18AM EDT740.000.500.002.600.00-1863.03%
INTU240628C007500002024-05-22 1:35PM EDT750.003.200.002.600.00-6866.11%
INTU240628C008500002024-05-28 12:38PM EDT850.000.140.000.750.00-31678.22%
INTU240628C008600002024-05-10 9:55AM EDT860.000.750.000.900.00--1182.32%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240628P003800002024-06-13 11:40AM EDT380.000.050.000.050.00-202075.78%
INTU240628P003900002024-06-13 3:42PM EDT390.000.050.000.100.00-757576.56%
INTU240628P004000002024-06-13 3:48PM EDT400.000.050.000.650.00-202089.01%
INTU240628P004800002024-06-12 9:38AM EDT480.000.540.054.800.00-91274.77%
INTU240628P004900002024-06-05 2:32PM EDT490.000.400.002.700.00--660.74%
INTU240628P005000002024-06-05 11:59AM EDT500.000.800.001.000.00-202152.32%
INTU240628P005150002024-06-10 3:20PM EDT515.000.700.001.100.00--3045.86%
INTU240628P005200002024-06-12 3:06PM EDT520.000.350.000.600.00-71138.55%
INTU240628P005300002024-06-12 3:14PM EDT530.000.700.151.200.00-31339.20%
INTU240628P005400002024-06-14 1:59PM EDT540.000.500.200.50-0.08-13.79%104028.49%
INTU240628P005500002024-06-12 3:02PM EDT550.000.880.501.050.00-131628.21%
INTU240628P005600002024-06-14 3:54PM EDT560.001.050.851.350.00-24524.78%
INTU240628P005625002024-06-10 1:28PM EDT562.508.950.102.450.00--428.11%
INTU240628P005650002024-06-14 10:57AM EDT565.001.300.901.50-7.65-85.47%4122.80%
INTU240628P005675002024-06-13 9:37AM EDT567.503.660.301.750.00-1722.47%
INTU240628P005700002024-06-14 10:17AM EDT570.001.751.352.35-0.65-27.08%13123.27%
INTU240628P005725002024-06-10 11:28AM EDT572.5012.931.752.350.00--121.74%
INTU240628P005750002024-06-12 1:46PM EDT575.003.702.303.700.00--224.31%
INTU240628P005775002024-06-13 12:52PM EDT577.504.702.303.300.00-3221.47%
INTU240628P005800002024-06-13 12:09PM EDT580.004.682.804.000.00-22821.64%
INTU240628P005825002024-06-13 10:08AM EDT582.504.522.054.900.00-2122.09%
INTU240628P005850002024-06-14 1:26PM EDT585.004.254.405.10-1.60-27.35%21320.62%
INTU240628P005875002024-06-14 1:26PM EDT587.504.895.2010.00-1.51-23.59%20129.67%
INTU240628P005900002024-06-14 2:40PM EDT590.006.504.107.40-1.25-16.13%71821.58%
INTU240628P005950002024-06-14 3:47PM EDT595.009.005.409.10-2.00-18.18%12120.31%
INTU240628P006000002024-06-14 1:44PM EDT600.009.908.4011.70-2.00-16.81%53420.11%
INTU240628P006100002024-06-14 3:52PM EDT610.0017.6214.4018.50-13.89-44.08%72920.65%
INTU240628P006200002024-05-31 10:31AM EDT620.0060.5124.7027.000.00-5022.66%
INTU240628P006250002024-06-11 10:10AM EDT625.0060.4029.0031.700.00--024.38%
INTU240628P006300002024-05-31 2:54PM EDT630.0071.4032.7039.000.00-1034.42%
INTU240628P006400002024-05-29 12:52PM EDT640.0044.1241.5048.500.00-1038.34%
INTU240628P006500002024-05-30 1:23PM EDT650.0082.9051.0058.700.00-1044.14%
INTU240628P006600002024-06-04 12:50PM EDT660.0087.7060.7068.800.00-1049.40%