Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.872,90 -1.226,55 (-2,04%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 68.01% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 500.00 | 121.87 | 143.20 | 148.80 | 0.00 | - | 10 | 11 | 51.76% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 510.00 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 51.50% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 520.00 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 56.87% |
| INTU240719C00530000 | 2024-03-25 11:57AM EDT | 530.00 | 124.55 | 115.20 | 119.50 | 0.00 | - | 1 | 2 | 43.91% |
| INTU240719C00540000 | 2024-04-26 3:15PM EDT | 540.00 | 110.10 | 106.60 | 109.80 | +15.10 | +15.89% | 2 | 5 | 41.36% |
| INTU240719C00550000 | 2024-02-23 10:50AM EDT | 550.00 | 124.89 | 106.90 | 111.70 | 0.00 | - | 2 | 70 | 51.76% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 560.00 | 84.40 | 90.20 | 95.50 | 0.00 | - | 3 | 83 | 41.85% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 570.00 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 57.59% |
| INTU240719C00580000 | 2024-04-17 12:23PM EDT | 580.00 | 61.01 | 74.50 | 79.90 | 0.00 | - | 1 | 59 | 39.79% |
| INTU240719C00590000 | 2024-03-21 11:14AM EDT | 590.00 | 87.00 | 45.70 | 51.70 | 0.00 | - | 1 | 193 | 17.52% |
| INTU240719C00600000 | 2024-04-23 3:07PM EDT | 600.00 | 58.20 | 59.60 | 62.90 | 0.00 | - | 1 | 27 | 35.65% |
| INTU240719C00610000 | 2024-04-22 3:35PM EDT | 610.00 | 38.48 | 50.60 | 55.70 | 0.00 | - | 2 | 27 | 34.47% |
| INTU240719C00620000 | 2024-04-22 10:06AM EDT | 620.00 | 33.20 | 44.40 | 48.60 | 0.00 | - | 1 | 49 | 33.11% |
| INTU240719C00630000 | 2024-04-25 10:53AM EDT | 630.00 | 33.80 | 41.50 | 42.40 | 0.00 | - | 4 | 61 | 32.24% |
| INTU240719C00640000 | 2024-04-25 10:01AM EDT | 640.00 | 30.90 | 36.20 | 37.10 | 0.00 | - | 1 | 98 | 31.79% |
| INTU240719C00650000 | 2024-04-26 2:19PM EDT | 650.00 | 30.00 | 31.40 | 32.10 | +2.15 | +7.72% | 11 | 83 | 31.26% |
| INTU240719C00660000 | 2024-04-25 10:53AM EDT | 660.00 | 21.50 | 26.90 | 27.70 | 0.00 | - | 2 | 92 | 30.89% |
| INTU240719C00670000 | 2024-04-26 11:19AM EDT | 670.00 | 23.00 | 23.10 | 26.10 | -0.10 | -0.43% | 5 | 74 | 32.55% |
| INTU240719C00680000 | 2024-04-23 12:43PM EDT | 680.00 | 18.30 | 19.60 | 20.40 | 0.00 | - | 6 | 75 | 30.41% |
| INTU240719C00690000 | 2024-04-26 3:42PM EDT | 690.00 | 17.40 | 16.50 | 17.20 | +4.10 | +30.83% | 4 | 107 | 30.06% |
| INTU240719C00700000 | 2024-04-26 3:31PM EDT | 700.00 | 14.68 | 13.90 | 14.50 | +2.68 | +22.33% | 2 | 59 | 29.85% |
| INTU240719C00710000 | 2024-04-26 1:24PM EDT | 710.00 | 11.00 | 10.70 | 12.20 | +1.50 | +15.79% | 6 | 93 | 29.70% |
| INTU240719C00720000 | 2024-04-26 3:14PM EDT | 720.00 | 10.10 | 9.70 | 10.20 | +2.00 | +24.69% | 8 | 24 | 29.57% |
| INTU240719C00730000 | 2024-04-26 11:42AM EDT | 730.00 | 7.70 | 8.10 | 8.50 | +0.70 | +10.00% | 1 | 46 | 29.46% |
| INTU240719C00740000 | 2024-04-26 10:43AM EDT | 740.00 | 6.80 | 6.70 | 7.10 | +1.30 | +23.64% | 3 | 26 | 29.44% |
| INTU240719C00760000 | 2024-04-05 2:10PM EDT | 760.00 | 7.20 | 4.30 | 5.20 | 0.00 | - | 1 | 44 | 29.91% |
| INTU240719C00780000 | 2024-04-25 3:07PM EDT | 780.00 | 2.77 | 3.00 | 3.50 | 0.00 | - | 1 | 56 | 29.77% |
| INTU240719C00800000 | 2024-03-20 9:34AM EDT | 800.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| INTU240719C00820000 | 2024-04-02 10:02AM EDT | 820.00 | 2.20 | 1.10 | 2.00 | 0.00 | - | 2 | 211 | 31.16% |
| INTU240719C00840000 | 2024-03-14 9:47AM EDT | 840.00 | 4.00 | 0.65 | 1.90 | 0.00 | - | 1 | 153 | 33.13% |
| INTU240719C00860000 | 2024-04-02 3:38PM EDT | 860.00 | 1.18 | 0.45 | 1.30 | 0.00 | - | 3 | 245 | 33.05% |
| INTU240719C00900000 | 2024-03-05 11:14AM EDT | 900.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 2 | 107 | 36.05% |
| INTU240719C00920000 | 2024-02-22 4:55PM EDT | 920.00 | 2.66 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 38.17% |
| INTU240719C00940000 | 2024-04-02 9:41AM EDT | 940.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 3 | 5 | 38.54% |
| INTU240719C00960000 | 2024-04-22 9:59AM EDT | 960.00 | 0.25 | 0.05 | 4.50 | 0.00 | - | 1 | 2 | 53.19% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-03-25 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 92.16% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 86.40% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 82.10% |
| INTU240719P00360000 | 2023-12-07 4:35PM EDT | 360.00 | 2.29 | 0.60 | 2.55 | 0.00 | - | 1 | 1 | 62.54% |
| INTU240719P00370000 | 2024-01-04 1:49PM EDT | 370.00 | 2.44 | 0.85 | 1.60 | 0.00 | - | - | 1 | 57.45% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 52.12% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 64.34% |
| INTU240719P00400000 | 2024-04-12 2:56PM EDT | 400.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 162 | 50.94% |
| INTU240719P00410000 | 2024-04-11 2:31PM EDT | 410.00 | 1.30 | 0.40 | 1.45 | 0.00 | - | 1 | 4 | 49.17% |
| INTU240719P00420000 | 2024-03-18 3:42PM EDT | 420.00 | 1.76 | 0.70 | 3.60 | 0.00 | - | 4 | 18 | 50.33% |
| INTU240719P00430000 | 2024-04-09 12:20PM EDT | 430.00 | 1.70 | 0.85 | 1.70 | 0.00 | - | 1 | 43 | 45.83% |
| INTU240719P00440000 | 2024-04-26 2:18PM EDT | 440.00 | 1.30 | 1.10 | 1.85 | -2.22 | -63.07% | 1 | 40 | 44.23% |
| INTU240719P00450000 | 2024-04-22 12:33PM EDT | 450.00 | 2.31 | 1.20 | 2.05 | 0.00 | - | 1 | 74 | 42.78% |
| INTU240719P00460000 | 2024-04-19 11:35AM EDT | 460.00 | 3.00 | 1.40 | 2.25 | 0.00 | - | 1 | 29 | 41.26% |
| INTU240719P00470000 | 2024-04-08 11:27AM EDT | 470.00 | 2.50 | 1.65 | 2.50 | 0.00 | - | 1 | 33 | 39.86% |
| INTU240719P00480000 | 2024-04-22 9:58AM EDT | 480.00 | 3.80 | 1.90 | 2.75 | 0.00 | - | 1 | 35 | 38.36% |
| INTU240719P00490000 | 2024-04-12 3:12PM EDT | 490.00 | 4.19 | 2.45 | 2.75 | 0.00 | - | 3 | 27 | 36.08% |
| INTU240719P00500000 | 2024-04-24 9:49AM EDT | 500.00 | 3.08 | 2.90 | 3.20 | 0.00 | - | 3 | 307 | 35.04% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 510.00 | 5.70 | 3.40 | 3.80 | 0.00 | - | 1 | 25 | 34.19% |
| INTU240719P00520000 | 2024-04-12 3:12PM EDT | 520.00 | 7.01 | 3.90 | 4.50 | 0.00 | - | 1 | 28 | 33.33% |
| INTU240719P00530000 | 2024-04-24 12:57PM EDT | 530.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 1 | 28 | 32.44% |
| INTU240719P00540000 | 2024-04-25 12:47PM EDT | 540.00 | 7.30 | 5.70 | 6.30 | 0.00 | - | 1 | 66 | 31.65% |
| INTU240719P00550000 | 2024-04-26 3:06PM EDT | 550.00 | 6.90 | 6.90 | 7.40 | -1.30 | -15.85% | 5 | 117 | 30.77% |
| INTU240719P00560000 | 2024-04-25 10:08AM EDT | 560.00 | 11.10 | 8.30 | 8.90 | 0.00 | - | 1 | 418 | 30.17% |
| INTU240719P00570000 | 2024-04-25 10:08AM EDT | 570.00 | 13.30 | 10.00 | 10.60 | 0.00 | - | 3 | 91 | 29.51% |
| INTU240719P00580000 | 2024-04-26 10:35AM EDT | 580.00 | 12.50 | 12.00 | 12.60 | -2.05 | -14.09% | 3 | 106 | 28.88% |
| INTU240719P00590000 | 2024-04-26 12:20PM EDT | 590.00 | 15.90 | 14.40 | 17.70 | -1.70 | -9.66% | 13 | 184 | 31.00% |
| INTU240719P00600000 | 2024-04-26 9:55AM EDT | 600.00 | 17.80 | 17.10 | 17.80 | -5.00 | -21.93% | 1 | 222 | 27.83% |
| INTU240719P00610000 | 2024-04-25 3:55PM EDT | 610.00 | 21.70 | 20.40 | 21.00 | -3.20 | -12.85% | 1 | 146 | 27.33% |
| INTU240719P00620000 | 2024-04-25 11:00AM EDT | 620.00 | 24.30 | 22.00 | 24.80 | -7.70 | -24.06% | 1 | 82 | 26.98% |
| INTU240719P00630000 | 2024-04-26 12:06PM EDT | 630.00 | 30.40 | 28.20 | 29.10 | +2.10 | +7.42% | 3 | 71 | 26.65% |
| INTU240719P00640000 | 2024-04-26 3:33PM EDT | 640.00 | 32.00 | 32.80 | 33.60 | -2.20 | -6.43% | 7 | 52 | 26.09% |
| INTU240719P00650000 | 2024-04-25 3:55PM EDT | 650.00 | 44.70 | 38.00 | 38.90 | 0.00 | - | 2 | 55 | 25.79% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 660.00 | 43.50 | 43.40 | 44.70 | 0.00 | - | 5 | 55 | 25.50% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 670.00 | 56.40 | 49.20 | 53.50 | 0.00 | - | 1 | 56 | 27.39% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 680.00 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 31.26% |
| INTU240719P00690000 | 2024-03-04 11:06AM EDT | 690.00 | 53.50 | 75.40 | 77.60 | 0.00 | - | 2 | 18 | 36.33% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 700.00 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 38.92% |
| INTU240719P00710000 | 2024-02-16 3:19PM EDT | 710.00 | 72.40 | 91.20 | 94.60 | 0.00 | - | 1 | 1 | 38.47% |
© 2024 Yahoo. Tutti i diritti riservati.