Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.777,71 +684,96 (+1,12%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 62.60 | 70.60 | 0.00 | - | 7 | 5 | 57.50% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 52.80 | 60.70 | 0.00 | - | 2 | 0 | 51.46% |
| INTU240628C00545000 | 2024-06-13 10:23AM EDT | 545.00 | 55.80 | 48.00 | 55.80 | 0.00 | - | 1 | 1 | 48.57% |
| INTU240628C00550000 | 2024-05-31 2:40PM EDT | 550.00 | 23.10 | 43.20 | 51.00 | 0.00 | - | 6 | 3 | 45.96% |
| INTU240628C00560000 | 2024-06-13 3:28PM EDT | 560.00 | 36.50 | 33.30 | 41.30 | 0.00 | - | 2 | 8 | 40.17% |
| INTU240628C00565000 | 2024-06-10 3:36PM EDT | 565.00 | 33.93 | 31.30 | 34.40 | +19.93 | +142.36% | 1 | 1 | 30.91% |
| INTU240628C00570000 | 2024-06-12 2:01PM EDT | 570.00 | 25.20 | 27.10 | 32.30 | 0.00 | - | 13 | 28 | 35.88% |
| INTU240628C00572500 | 2024-06-12 2:16PM EDT | 572.50 | 25.16 | 25.20 | 30.40 | 0.00 | - | - | 5 | 35.57% |
| INTU240628C00575000 | 2024-06-12 9:31AM EDT | 575.00 | 17.20 | 20.70 | 28.10 | 0.00 | - | - | 1 | 34.15% |
| INTU240628C00577500 | 2024-06-11 3:52PM EDT | 577.50 | 6.90 | 19.40 | 24.80 | 0.00 | - | - | 2 | 30.19% |
| INTU240628C00580000 | 2024-06-14 3:58PM EDT | 580.00 | 20.42 | 18.60 | 22.50 | -5.08 | -19.92% | 5 | 18 | 28.72% |
| INTU240628C00582500 | 2024-06-12 11:01AM EDT | 582.50 | 19.82 | 16.00 | 20.90 | 0.00 | - | - | 1 | 28.83% |
| INTU240628C00585000 | 2024-06-14 3:57PM EDT | 585.00 | 16.70 | 16.20 | 20.30 | +1.15 | +7.40% | 1 | 7 | 31.04% |
| INTU240628C00587500 | 2024-06-14 9:41AM EDT | 587.50 | 16.40 | 14.50 | 17.90 | +0.48 | +3.02% | 1 | 2 | 29.00% |
| INTU240628C00590000 | 2024-06-14 3:58PM EDT | 590.00 | 13.40 | 10.80 | 15.50 | -0.20 | -1.47% | 13 | 11 | 26.86% |
| INTU240628C00592500 | 2024-06-13 11:44AM EDT | 592.50 | 12.06 | 11.50 | 13.60 | 0.00 | - | 1 | 9 | 25.71% |
| INTU240628C00595000 | 2024-06-14 10:22AM EDT | 595.00 | 12.60 | 10.20 | 13.50 | +1.90 | +17.76% | 2 | 5 | 28.27% |
| INTU240628C00597500 | 2024-06-14 10:55AM EDT | 597.50 | 11.70 | 9.10 | 12.30 | +2.30 | +24.47% | 1 | 1 | 28.28% |
| INTU240628C00600000 | 2024-06-13 11:16AM EDT | 600.00 | 8.90 | 8.00 | 10.10 | +0.70 | +8.54% | 1 | 172 | 25.97% |
| INTU240628C00605000 | 2024-06-14 10:37AM EDT | 605.00 | 6.90 | 5.80 | 6.40 | +0.70 | +11.29% | 1 | 2 | 22.16% |
| INTU240628C00610000 | 2024-06-14 2:59PM EDT | 610.00 | 4.66 | 4.20 | 7.30 | -0.44 | -8.63% | 52 | 71 | 28.11% |
| INTU240628C00620000 | 2024-06-12 9:54AM EDT | 620.00 | 4.00 | 2.00 | 4.70 | 0.00 | - | 22 | 32 | 28.46% |
| INTU240628C00625000 | 2024-06-14 9:48AM EDT | 625.00 | 2.55 | 1.45 | 3.50 | +0.80 | +45.71% | 2 | 1 | 27.96% |
| INTU240628C00630000 | 2024-06-14 10:54AM EDT | 630.00 | 1.75 | 1.00 | 2.00 | -0.55 | -23.91% | 2 | 54 | 25.45% |
| INTU240628C00635000 | 2024-06-12 11:03AM EDT | 635.00 | 1.20 | 0.70 | 3.80 | 0.00 | - | - | 2 | 34.38% |
| INTU240628C00640000 | 2024-06-14 1:40PM EDT | 640.00 | 0.90 | 0.50 | 0.75 | +0.74 | +462.50% | 2 | 422 | 23.66% |
| INTU240628C00650000 | 2024-06-13 11:40AM EDT | 650.00 | 0.70 | 0.20 | 1.25 | 0.00 | - | 3 | 23 | 30.85% |
| INTU240628C00660000 | 2024-06-10 3:35PM EDT | 660.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 3 | 5 | 33.89% |
| INTU240628C00670000 | 2024-06-06 1:06PM EDT | 670.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 36.93% |
| INTU240628C00680000 | 2024-06-03 10:00AM EDT | 680.00 | 0.26 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 40.13% |
| INTU240628C00700000 | 2024-05-24 10:41AM EDT | 700.00 | 1.67 | 0.05 | 1.70 | 0.00 | - | 5 | 7 | 52.78% |
| INTU240628C00710000 | 2024-05-29 11:57AM EDT | 710.00 | 1.26 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 52.06% |
| INTU240628C00730000 | 2024-05-15 1:55PM EDT | 730.00 | 5.43 | 0.00 | 2.60 | 0.00 | - | - | 3 | 59.86% |
| INTU240628C00740000 | 2024-05-24 10:18AM EDT | 740.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 63.03% |
| INTU240628C00750000 | 2024-05-22 1:35PM EDT | 750.00 | 3.20 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 66.11% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 78.22% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 11 | 82.32% |
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 | 0.05 | 0.00 | - | 20 | 20 | 75.78% |
| INTU240628P00390000 | 2024-06-13 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 75 | 76.56% |
| INTU240628P00400000 | 2024-06-13 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 89.01% |
| INTU240628P00480000 | 2024-06-12 9:38AM EDT | 480.00 | 0.54 | 0.05 | 4.80 | 0.00 | - | 9 | 12 | 74.77% |
| INTU240628P00490000 | 2024-06-05 2:32PM EDT | 490.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | - | 6 | 60.74% |
| INTU240628P00500000 | 2024-06-05 11:59AM EDT | 500.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 52.32% |
| INTU240628P00515000 | 2024-06-10 3:20PM EDT | 515.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | - | 30 | 45.86% |
| INTU240628P00520000 | 2024-06-12 3:06PM EDT | 520.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 7 | 11 | 38.55% |
| INTU240628P00530000 | 2024-06-12 3:14PM EDT | 530.00 | 0.70 | 0.15 | 1.20 | 0.00 | - | 3 | 13 | 39.20% |
| INTU240628P00540000 | 2024-06-14 1:59PM EDT | 540.00 | 0.50 | 0.20 | 0.50 | -0.08 | -13.79% | 10 | 40 | 28.49% |
| INTU240628P00550000 | 2024-06-12 3:02PM EDT | 550.00 | 0.88 | 0.50 | 1.05 | 0.00 | - | 13 | 16 | 28.21% |
| INTU240628P00560000 | 2024-06-14 3:54PM EDT | 560.00 | 1.05 | 0.85 | 1.35 | 0.00 | - | 2 | 45 | 24.78% |
| INTU240628P00562500 | 2024-06-10 1:28PM EDT | 562.50 | 8.95 | 0.10 | 2.45 | 0.00 | - | - | 4 | 28.11% |
| INTU240628P00565000 | 2024-06-14 10:57AM EDT | 565.00 | 1.30 | 0.90 | 1.50 | -7.65 | -85.47% | 4 | 1 | 22.80% |
| INTU240628P00567500 | 2024-06-13 9:37AM EDT | 567.50 | 3.66 | 0.30 | 1.75 | 0.00 | - | 1 | 7 | 22.47% |
| INTU240628P00570000 | 2024-06-14 10:17AM EDT | 570.00 | 1.75 | 1.35 | 2.35 | -0.65 | -27.08% | 1 | 31 | 23.27% |
| INTU240628P00572500 | 2024-06-10 11:28AM EDT | 572.50 | 12.93 | 1.75 | 2.35 | 0.00 | - | - | 1 | 21.74% |
| INTU240628P00575000 | 2024-06-12 1:46PM EDT | 575.00 | 3.70 | 2.30 | 3.70 | 0.00 | - | - | 2 | 24.31% |
| INTU240628P00577500 | 2024-06-13 12:52PM EDT | 577.50 | 4.70 | 2.30 | 3.30 | 0.00 | - | 3 | 2 | 21.47% |
| INTU240628P00580000 | 2024-06-13 12:09PM EDT | 580.00 | 4.68 | 2.80 | 4.00 | 0.00 | - | 2 | 28 | 21.64% |
| INTU240628P00582500 | 2024-06-13 10:08AM EDT | 582.50 | 4.52 | 2.05 | 4.90 | 0.00 | - | 2 | 1 | 22.09% |
| INTU240628P00585000 | 2024-06-14 1:26PM EDT | 585.00 | 4.25 | 4.40 | 5.10 | -1.60 | -27.35% | 21 | 3 | 20.62% |
| INTU240628P00587500 | 2024-06-14 1:26PM EDT | 587.50 | 4.89 | 5.20 | 10.00 | -1.51 | -23.59% | 20 | 1 | 29.67% |
| INTU240628P00590000 | 2024-06-14 2:40PM EDT | 590.00 | 6.50 | 4.10 | 7.40 | -1.25 | -16.13% | 7 | 18 | 21.58% |
| INTU240628P00595000 | 2024-06-14 3:47PM EDT | 595.00 | 9.00 | 5.40 | 9.10 | -2.00 | -18.18% | 12 | 1 | 20.31% |
| INTU240628P00600000 | 2024-06-14 1:44PM EDT | 600.00 | 9.90 | 8.40 | 11.70 | -2.00 | -16.81% | 5 | 34 | 20.11% |
| INTU240628P00610000 | 2024-06-14 3:52PM EDT | 610.00 | 17.62 | 14.40 | 18.50 | -13.89 | -44.08% | 7 | 29 | 20.65% |
| INTU240628P00620000 | 2024-05-31 10:31AM EDT | 620.00 | 60.51 | 24.70 | 27.00 | 0.00 | - | 5 | 0 | 22.66% |
| INTU240628P00625000 | 2024-06-11 10:10AM EDT | 625.00 | 60.40 | 29.00 | 31.70 | 0.00 | - | - | 0 | 24.38% |
| INTU240628P00630000 | 2024-05-31 2:54PM EDT | 630.00 | 71.40 | 32.70 | 39.00 | 0.00 | - | 1 | 0 | 34.42% |
| INTU240628P00640000 | 2024-05-29 12:52PM EDT | 640.00 | 44.12 | 41.50 | 48.50 | 0.00 | - | 1 | 0 | 38.34% |
| INTU240628P00650000 | 2024-05-30 1:23PM EDT | 650.00 | 82.90 | 51.00 | 58.70 | 0.00 | - | 1 | 0 | 44.14% |
| INTU240628P00660000 | 2024-06-04 12:50PM EDT | 660.00 | 87.70 | 60.70 | 68.80 | 0.00 | - | 1 | 0 | 49.40% |
© 2024 Yahoo. Tutti i diritti riservati.