Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
662,89-6,47 (-0,97%)
In data: 12:03PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240920C003000002024-01-30 3:19PM EST300.00357.00369.50376.900.00--177.99%
INTU240920C003700002023-12-27 10:16AM EST370.00269.00281.00290.000.00--10.00%
INTU240920C004000002024-02-02 3:43PM EST400.00256.11274.50281.900.00-151560.33%
INTU240920C004700002024-01-02 12:50PM EST470.00159.48180.20188.100.00-440.00%
INTU240920C004800002024-01-18 11:10AM EST480.00153.00193.10200.100.00-1145.04%
INTU240920C004900002024-01-18 9:30AM EST490.00143.30185.00191.400.00-1244.19%
INTU240920C005000002024-02-21 3:26PM EST500.00158.90182.90188.500.00-4648.07%
INTU240920C005100002024-02-08 1:01PM EST510.00170.00173.70178.900.00-1146.20%
INTU240920C005300002023-12-20 10:00AM EST530.00130.30127.20129.600.00--10.00%
INTU240920C005400002024-02-20 10:35AM EST540.00139.40150.30152.900.00-1242.59%
INTU240920C005500002023-12-20 10:00AM EST550.00115.80112.20114.700.00--115.82%
INTU240920C005600002023-12-20 10:00AM EST560.00108.90105.40107.000.00--117.88%
INTU240920C005700002024-02-21 9:32AM EST570.00113.04125.40128.300.00-1139.50%
INTU240920C005800002024-01-24 11:55AM EST580.00105.05114.20119.200.00-1637.81%
INTU240920C005900002024-02-02 12:26PM EST590.0096.62111.40113.500.00-1338.08%
INTU240920C006000002024-02-21 3:21PM EST600.0085.46102.50106.000.00-22137.19%
INTU240920C006100002024-02-23 10:01AM EST610.0095.0097.6099.300.00-1536.66%
INTU240920C006200002024-01-29 12:24PM EST620.0084.5090.9092.400.00-11035.92%
INTU240920C006300002024-02-27 10:49AM EST630.0087.0584.6086.100.00-21835.41%
INTU240920C006400002024-02-27 10:50AM EST640.0080.5478.6079.900.00-22434.84%
INTU240920C006500002024-02-13 11:27AM EST650.0063.6172.8073.900.00-11834.27%
INTU240920C006600002024-02-26 10:44AM EST660.0063.8966.5068.400.00-23527333.85%
INTU240920C006700002024-02-27 11:01AM EST670.0062.8061.9063.100.00-406133.42%
INTU240920C006800002024-02-22 1:39PM EST680.0056.4056.9057.900.00-23132.93%
INTU240920C006900002024-02-22 9:46AM EST690.0053.9052.2053.200.00-22232.57%
INTU240920C007000002024-02-22 3:49PM EST700.0049.6047.8048.800.00-14032.25%
INTU240920C007100002024-02-23 2:59PM EST710.0044.6043.6044.600.00-24631.91%
INTU240920C007200002024-02-23 2:56PM EST720.0041.1039.8040.700.00-2631.61%
INTU240920C007300002024-02-15 2:57PM EST730.0041.1036.2037.000.00-1531.29%
INTU240920C007400002024-02-27 11:35AM EST740.0034.0032.7033.700.00-4431.07%
INTU240920C007600002024-02-22 2:33PM EST760.0028.6026.9027.700.00-1430.62%
INTU240920C007800002024-02-15 2:58PM EST780.0026.1020.4022.600.00-4430.22%
INTU240920C008000002024-02-26 12:28PM EST800.0018.9917.8018.600.00-12330.06%
INTU240920C008200002024-02-07 2:16PM EST820.0013.5014.3014.900.00-1029.69%
INTU240920C008400002024-01-30 11:36AM EST840.0011.1011.5012.100.00-1629.56%
INTU240920C008600002024-02-09 1:39PM EST860.0011.209.209.700.00-1329.37%
INTU240920C008800002024-02-12 3:20PM EST880.008.907.307.700.00-1629.16%
INTU240920C009000002024-02-26 10:13AM EST900.005.055.806.100.00-4429.00%
INTU240920C009200002024-02-22 10:12AM EST920.005.104.504.900.00-2128.98%
INTU240920C009400002024-02-14 9:58AM EST940.004.203.603.900.00-1228.92%
INTU240920C009600002024-02-23 9:34AM EST960.002.002.753.100.00-4428.88%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240920P002900002024-02-22 2:50PM EST290.001.050.001.500.00-101254.94%
INTU240920P003100002024-01-08 12:04PM EST310.001.370.651.650.00-2951.69%
INTU240920P003200002024-01-12 11:28AM EST320.001.470.702.200.00--952.22%
INTU240920P003300002024-02-14 1:19PM EST330.001.600.502.500.00-1151.40%
INTU240920P003400002023-12-07 3:39PM EST340.003.020.106.800.00-1152.55%
INTU240920P003500002023-12-04 11:44AM EST350.003.910.000.000.00--012.50%
INTU240920P003600002023-12-04 2:29PM EST360.004.400.000.000.00-2012.50%
INTU240920P003700002023-11-29 10:53AM EST370.004.002.004.400.00--149.13%
INTU240920P003800002024-01-12 11:28AM EST380.003.472.103.400.00-91744.75%
INTU240920P004000002023-12-15 1:56PM EST400.005.104.004.700.00-1144.15%
INTU240920P004200002024-01-23 3:18PM EST420.004.501.305.500.00-13142.08%
INTU240920P004300002024-02-05 10:52AM EST430.005.402.304.700.00-21238.83%
INTU240920P004400002024-02-27 11:09AM EST440.003.702.705.100.00-154737.85%
INTU240920P004500002024-02-09 11:12AM EST450.005.103.904.900.00-23735.81%
INTU240920P004600002024-02-27 10:49AM EST460.004.554.305.500.00-22535.14%
INTU240920P004700002024-02-01 1:34PM EST470.008.605.105.600.00-1833.63%
INTU240920P004800002024-02-22 3:27PM EST480.007.405.806.300.00-11133.00%
INTU240920P004900002024-02-27 1:35PM EST490.006.906.507.100.00-11332.40%
INTU240920P005000002024-01-31 10:09AM EST500.0011.907.307.800.00-2731.58%
INTU240920P005100002024-02-26 10:13AM EST510.009.357.908.800.00-41031.02%
INTU240920P005200002024-02-27 1:35PM EST520.009.909.4010.000.00-117330.55%
INTU240920P005300002024-02-27 10:23AM EST530.0010.7210.3011.200.00-11529.97%
INTU240920P005400002024-02-27 10:23AM EST540.0012.1812.0012.600.00-19023329.45%
INTU240920P005500002024-02-27 11:38AM EST550.0014.3013.5014.300.00-53229.06%
INTU240920P005600002024-02-22 3:27PM EST560.0018.7415.3016.000.00-10010828.53%
INTU240920P005700002024-02-27 10:23AM EST570.0017.3817.1018.000.00-1428.10%
INTU240920P005800002024-02-20 11:52AM EST580.0027.5019.3020.100.00-10827.60%
INTU240920P005900002024-02-26 10:23AM EST590.0024.3021.6022.400.00-11927.10%
INTU240920P006000002024-02-28 10:58AM EST600.0025.2024.3025.50+0.10+0.40%12426.96%
INTU240920P006100002024-02-16 10:56AM EST610.0034.9027.3028.100.00-21026.37%
INTU240920P006200002024-02-23 9:55AM EST620.0032.5030.4031.400.00-18626.04%
INTU240920P006300002024-02-27 3:06PM EST630.0032.8433.7035.000.00-11125.72%
INTU240920P006400002024-02-27 3:06PM EST640.0036.5937.4038.600.00-32425.25%
INTU240920P006500002024-02-26 10:23AM EST650.0045.7041.4042.400.00-13224.73%
INTU240920P006600002024-02-28 10:29AM EST660.0047.2045.9046.90+0.40+0.85%11224.42%
INTU240920P006700002024-02-27 10:50AM EST670.0051.0150.2051.400.00-45123.95%
INTU240920P006800002024-02-22 2:27PM EST680.0062.4055.5056.300.00-62523.52%
INTU240920P006900002024-02-27 9:47AM EST690.0061.9060.6061.500.00-10813223.08%
INTU240920P007000002024-02-27 3:13PM EST700.0064.5066.0067.500.00-5522.87%
INTU240920P007200002023-12-28 1:38PM EST720.00104.1091.0096.600.00--131.00%