Italia markets close in 3 hours 19 minutes
FTSE MIB
33.556,40 +336,09 (+1,01%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.811,29 +938,94 (+1,54%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628C00530000 | 2024-06-12 11:45AM EDT | 530.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240628C00545000 | 2024-06-13 10:23AM EDT | 545.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 550.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| INTU240628C00560000 | 2024-06-13 3:28PM EDT | 560.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTU240628C00565000 | 2024-06-14 9:43AM EDT | 565.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628C00570000 | 2024-06-12 2:01PM EDT | 570.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| INTU240628C00572500 | 2024-06-12 2:16PM EDT | 572.50 | 25.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| INTU240628C00575000 | 2024-06-12 9:31AM EDT | 575.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240628C00577500 | 2024-06-11 3:52PM EDT | 577.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240628C00580000 | 2024-06-14 3:58PM EDT | 580.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| INTU240628C00582500 | 2024-06-12 11:01AM EDT | 582.50 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240628C00585000 | 2024-06-18 9:43AM EDT | 585.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTU240628C00587500 | 2024-06-17 10:52AM EDT | 587.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTU240628C00590000 | 2024-06-18 2:12PM EDT | 590.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| INTU240628C00592500 | 2024-06-18 11:52AM EDT | 592.50 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| INTU240628C00595000 | 2024-06-17 11:20AM EDT | 595.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| INTU240628C00597500 | 2024-06-17 2:17PM EDT | 597.50 | 12.94 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| INTU240628C00600000 | 2024-06-18 3:12PM EDT | 600.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| INTU240628C00605000 | 2024-06-18 3:45PM EDT | 605.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| INTU240628C00610000 | 2024-06-18 12:38PM EDT | 610.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 0.10% |
| INTU240628C00620000 | 2024-06-18 3:57PM EDT | 620.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 70 | 38 | 3.13% |
| INTU240628C00625000 | 2024-06-18 3:21PM EDT | 625.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 3.13% |
| INTU240628C00630000 | 2024-06-18 3:57PM EDT | 630.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 6.25% |
| INTU240628C00635000 | 2024-06-18 3:57PM EDT | 635.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| INTU240628C00640000 | 2024-06-18 3:58PM EDT | 640.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 37 | 397 | 6.25% |
| INTU240628C00650000 | 2024-06-18 3:52PM EDT | 650.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 6.25% |
| INTU240628C00660000 | 2024-06-10 3:35PM EDT | 660.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| INTU240628C00670000 | 2024-06-06 1:06PM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| INTU240628C00680000 | 2024-06-03 10:00AM EDT | 680.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| INTU240628C00700000 | 2024-05-24 10:41AM EDT | 700.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| INTU240628C00710000 | 2024-05-29 11:57AM EDT | 710.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTU240628C00730000 | 2024-06-17 2:42PM EDT | 730.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| INTU240628C00740000 | 2024-05-24 10:18AM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| INTU240628C00750000 | 2024-05-22 1:35PM EDT | 750.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 11 | 96.88% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628P00380000 | 2024-06-13 11:40AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| INTU240628P00390000 | 2024-06-13 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 50.00% |
| INTU240628P00400000 | 2024-06-13 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| INTU240628P00480000 | 2024-06-12 9:38AM EDT | 480.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| INTU240628P00490000 | 2024-06-05 2:32PM EDT | 490.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| INTU240628P00500000 | 2024-06-05 11:59AM EDT | 500.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| INTU240628P00515000 | 2024-06-10 3:20PM EDT | 515.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| INTU240628P00520000 | 2024-06-17 1:57PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| INTU240628P00530000 | 2024-06-12 3:14PM EDT | 530.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| INTU240628P00540000 | 2024-06-18 2:12PM EDT | 540.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 12.50% |
| INTU240628P00550000 | 2024-06-18 11:37AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| INTU240628P00560000 | 2024-06-18 2:12PM EDT | 560.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| INTU240628P00562500 | 2024-06-10 1:28PM EDT | 562.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| INTU240628P00565000 | 2024-06-18 3:15PM EDT | 565.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| INTU240628P00567500 | 2024-06-17 11:34AM EDT | 567.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| INTU240628P00570000 | 2024-06-18 1:51PM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 12.50% |
| INTU240628P00572500 | 2024-06-10 11:28AM EDT | 572.50 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| INTU240628P00575000 | 2024-06-18 9:43AM EDT | 575.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| INTU240628P00577500 | 2024-06-13 12:52PM EDT | 577.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| INTU240628P00580000 | 2024-06-18 1:51PM EDT | 580.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| INTU240628P00582500 | 2024-06-17 2:08PM EDT | 582.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| INTU240628P00585000 | 2024-06-18 1:39PM EDT | 585.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| INTU240628P00587500 | 2024-06-18 11:42AM EDT | 587.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| INTU240628P00590000 | 2024-06-18 3:48PM EDT | 590.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| INTU240628P00592500 | 2024-06-18 3:48PM EDT | 592.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 29 | 45 | 3.13% |
| INTU240628P00595000 | 2024-06-18 3:15PM EDT | 595.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 3.13% |
| INTU240628P00600000 | 2024-06-18 1:17PM EDT | 600.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 3.13% |
| INTU240628P00610000 | 2024-06-18 3:22PM EDT | 610.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| INTU240628P00620000 | 2024-05-31 10:31AM EDT | 620.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240628P00625000 | 2024-06-11 10:10AM EDT | 625.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240628P00630000 | 2024-05-31 2:54PM EDT | 630.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628P00640000 | 2024-05-29 12:52PM EDT | 640.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628P00650000 | 2024-05-30 1:23PM EDT | 650.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240628P00660000 | 2024-06-04 12:50PM EDT | 660.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.