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
58.941,25 -1.240,12 (-2,06%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00300000 | 2024-03-01 2:07PM EDT | 300.00 | 372.00 | 353.00 | 360.70 | 0.00 | - | 1 | 1 | 108.73% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 81.95% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 100.54% |
| INTU240920C00460000 | 2024-04-05 11:11AM EDT | 460.00 | 186.30 | 187.70 | 194.00 | 0.00 | - | 1 | 1 | 50.89% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 470.00 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 52.26% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 50.34% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 160.10 | 166.60 | 0.00 | - | 1 | 3 | 49.79% |
| INTU240920C00500000 | 2024-04-25 10:53AM EDT | 500.00 | 138.40 | 151.10 | 157.50 | 0.00 | - | 1 | 15 | 48.15% |
| INTU240920C00510000 | 2024-02-08 2:01PM EDT | 510.00 | 170.00 | 162.80 | 165.90 | 0.00 | - | 1 | 1 | 60.40% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 520.00 | 125.35 | 134.80 | 138.10 | 0.00 | - | 1 | 3 | 43.67% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 530.00 | 120.30 | 125.70 | 129.20 | 0.00 | - | - | 2 | 42.13% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 540.00 | 112.50 | 117.20 | 121.10 | 0.00 | - | 1 | 2 | 41.20% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 550.00 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 41.50% |
| INTU240920C00560000 | 2024-04-19 3:45PM EDT | 560.00 | 79.29 | 102.60 | 105.00 | 0.00 | - | 64 | 64 | 39.09% |
| INTU240920C00570000 | 2024-04-26 3:40PM EDT | 570.00 | 98.30 | 94.10 | 97.50 | +0.90 | +0.92% | 2 | 5 | 38.28% |
| INTU240920C00580000 | 2024-04-02 9:39AM EDT | 580.00 | 85.53 | 87.80 | 92.70 | 0.00 | - | 6 | 12 | 39.24% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 590.00 | 89.05 | 80.80 | 83.00 | 0.00 | - | 2 | 4 | 36.62% |
| INTU240920C00600000 | 2024-04-19 3:43PM EDT | 600.00 | 55.50 | 74.20 | 79.00 | 0.00 | - | 51 | 75 | 37.74% |
| INTU240920C00610000 | 2024-04-23 10:53AM EDT | 610.00 | 64.20 | 68.10 | 72.40 | 0.00 | - | 1 | 5 | 36.94% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 620.00 | 58.75 | 61.30 | 63.80 | 0.00 | - | 1 | 13 | 34.72% |
| INTU240920C00630000 | 2024-04-26 3:59PM EDT | 630.00 | 57.01 | 55.10 | 58.20 | +15.71 | +38.04% | 3 | 25 | 34.28% |
| INTU240920C00640000 | 2024-04-23 9:59AM EDT | 640.00 | 46.10 | 51.40 | 52.50 | 0.00 | - | 1 | 30 | 33.60% |
| INTU240920C00650000 | 2024-04-25 3:55PM EDT | 650.00 | 41.90 | 46.50 | 47.50 | 0.00 | - | 7 | 34 | 33.19% |
| INTU240920C00660000 | 2024-04-25 3:55PM EDT | 660.00 | 37.60 | 42.00 | 42.90 | 0.00 | - | 1 | 521 | 32.84% |
| INTU240920C00670000 | 2024-04-26 2:18PM EDT | 670.00 | 36.50 | 37.60 | 38.50 | +0.80 | +2.24% | 10 | 326 | 32.45% |
| INTU240920C00680000 | 2024-04-25 11:07AM EDT | 680.00 | 28.90 | 33.50 | 34.60 | 0.00 | - | 3 | 48 | 32.19% |
| INTU240920C00690000 | 2024-04-11 10:58AM EDT | 690.00 | 28.80 | 28.50 | 30.90 | 0.00 | - | 11 | 28 | 31.88% |
| INTU240920C00700000 | 2024-04-25 11:07AM EDT | 700.00 | 22.70 | 26.60 | 27.40 | 0.00 | - | 3 | 50 | 31.52% |
| INTU240920C00710000 | 2024-04-11 9:40AM EDT | 710.00 | 23.85 | 20.60 | 24.50 | 0.00 | - | 11 | 48 | 31.39% |
| INTU240920C00720000 | 2024-04-18 1:08PM EDT | 720.00 | 15.20 | 18.10 | 21.50 | 0.00 | - | 4 | 32 | 31.02% |
| INTU240920C00730000 | 2024-04-26 11:30AM EDT | 730.00 | 17.90 | 14.70 | 19.00 | -0.17 | -0.94% | 1 | 13 | 30.82% |
| INTU240920C00740000 | 2024-04-26 10:35AM EDT | 740.00 | 16.40 | 14.60 | 16.70 | -5.45 | -24.94% | 2 | 18 | 30.61% |
| INTU240920C00760000 | 2024-04-26 2:51PM EDT | 760.00 | 12.10 | 12.30 | 12.90 | +3.50 | +40.70% | 2 | 33 | 30.32% |
| INTU240920C00780000 | 2024-04-25 12:28PM EDT | 780.00 | 8.13 | 9.30 | 9.90 | 0.00 | - | 2 | 14 | 30.11% |
| INTU240920C00800000 | 2024-04-26 10:24AM EDT | 800.00 | 7.10 | 6.90 | 7.60 | +0.34 | +5.03% | 1 | 13 | 30.01% |
| INTU240920C00820000 | 2024-04-11 10:00AM EDT | 820.00 | 5.90 | 5.20 | 5.80 | 0.00 | - | 2 | 1 | 29.93% |
| INTU240920C00840000 | 2024-03-07 10:30AM EDT | 840.00 | 11.00 | 5.50 | 7.10 | 0.00 | - | 2 | 6 | 33.65% |
| INTU240920C00860000 | 2024-04-26 3:06PM EDT | 860.00 | 3.00 | 2.95 | 3.30 | -8.20 | -73.21% | 2 | 3 | 29.77% |
| INTU240920C00880000 | 2024-04-05 12:14PM EDT | 880.00 | 3.40 | 2.15 | 2.55 | 0.00 | - | 3 | 9 | 29.91% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 1.20 | 2.25 | 0.00 | - | 6 | 11 | 30.77% |
| INTU240920C00920000 | 2024-03-20 9:30AM EDT | 920.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 0.70 | 3.20 | 0.00 | - | 1 | 2 | 36.07% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.40 | 1.50 | 0.00 | - | 3 | 3 | 32.89% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 33.65% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00290000 | 2024-02-22 3:50PM EDT | 290.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 10 | 12 | 67.82% |
| INTU240920P00310000 | 2024-03-26 12:41PM EDT | 310.00 | 0.93 | 0.05 | 1.55 | 0.00 | - | 11 | 20 | 52.49% |
| INTU240920P00320000 | 2024-04-17 12:05PM EDT | 320.00 | 1.48 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 55.43% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 54.05% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 59.38% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240920P00360000 | 2024-04-19 3:47PM EDT | 360.00 | 1.90 | 0.10 | 2.10 | 0.00 | - | 1 | 5 | 49.71% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 2.00 | 4.40 | 0.00 | - | - | 1 | 51.62% |
| INTU240920P00380000 | 2024-04-22 11:44AM EDT | 380.00 | 2.21 | 1.25 | 2.35 | 0.00 | - | 7 | 24 | 46.55% |
| INTU240920P00400000 | 2024-04-19 3:19PM EDT | 400.00 | 2.87 | 1.60 | 2.70 | 0.00 | - | 1 | 2 | 43.71% |
| INTU240920P00420000 | 2024-04-22 9:36AM EDT | 420.00 | 3.70 | 2.00 | 3.20 | 0.00 | - | 1 | 32 | 41.22% |
| INTU240920P00430000 | 2024-04-15 1:26PM EDT | 430.00 | 3.80 | 2.25 | 3.50 | 0.00 | - | 1 | 13 | 40.04% |
| INTU240920P00440000 | 2024-04-05 11:12AM EDT | 440.00 | 3.73 | 2.55 | 3.80 | 0.00 | - | 1 | 29 | 38.80% |
| INTU240920P00450000 | 2024-03-26 10:38AM EDT | 450.00 | 4.04 | 4.10 | 4.40 | 0.00 | - | 16 | 31 | 38.16% |
| INTU240920P00460000 | 2024-04-11 3:19PM EDT | 460.00 | 4.60 | 3.60 | 4.10 | 0.00 | - | 1 | 15 | 35.60% |
| INTU240920P00470000 | 2024-04-11 12:37PM EDT | 470.00 | 5.52 | 4.10 | 4.60 | 0.00 | - | 1 | 8 | 34.66% |
| INTU240920P00480000 | 2024-04-17 11:33AM EDT | 480.00 | 7.40 | 4.60 | 5.30 | 0.00 | - | 1 | 12 | 33.98% |
| INTU240920P00490000 | 2024-04-16 1:09PM EDT | 490.00 | 8.30 | 5.30 | 5.90 | 0.00 | - | 3 | 20 | 33.00% |
| INTU240920P00500000 | 2024-04-22 1:53PM EDT | 500.00 | 9.27 | 6.10 | 6.80 | 0.00 | - | 10 | 32 | 32.36% |
| INTU240920P00510000 | 2024-04-26 2:19PM EDT | 510.00 | 7.80 | 7.10 | 7.80 | +0.20 | +2.63% | 1 | 20 | 31.69% |
| INTU240920P00520000 | 2024-04-02 1:12PM EDT | 520.00 | 11.36 | 8.30 | 9.00 | 0.00 | - | 1 | 174 | 31.11% |
| INTU240920P00530000 | 2024-04-15 3:45PM EDT | 530.00 | 15.70 | 9.60 | 10.40 | 0.00 | - | 2 | 15 | 30.58% |
| INTU240920P00540000 | 2024-04-26 1:18PM EDT | 540.00 | 12.10 | 11.10 | 12.00 | -3.80 | -23.90% | 2 | 242 | 30.07% |
| INTU240920P00550000 | 2024-04-26 11:10AM EDT | 550.00 | 13.70 | 12.90 | 13.80 | -1.30 | -8.67% | 2 | 41 | 29.56% |
| INTU240920P00560000 | 2024-04-22 11:05AM EDT | 560.00 | 24.80 | 14.90 | 15.90 | 0.00 | - | 1 | 129 | 29.12% |
| INTU240920P00570000 | 2024-04-23 10:27AM EDT | 570.00 | 20.40 | 17.20 | 18.30 | 0.00 | - | 10 | 111 | 28.73% |
| INTU240920P00580000 | 2024-04-26 11:59AM EDT | 580.00 | 21.90 | 19.90 | 20.90 | -3.30 | -13.10% | 35 | 58 | 28.28% |
| INTU240920P00590000 | 2024-04-24 12:01PM EDT | 590.00 | 24.70 | 22.80 | 26.80 | 0.00 | - | 3 | 38 | 29.96% |
| INTU240920P00600000 | 2024-04-25 10:34AM EDT | 600.00 | 32.10 | 25.90 | 30.00 | 0.00 | - | 52 | 101 | 29.43% |
| INTU240920P00610000 | 2024-04-23 3:31PM EDT | 610.00 | 31.80 | 29.40 | 30.80 | 0.00 | - | 4 | 34 | 27.15% |
| INTU240920P00620000 | 2024-04-26 11:57AM EDT | 620.00 | 35.70 | 30.80 | 34.70 | -4.30 | -10.75% | 6 | 172 | 26.74% |
| INTU240920P00630000 | 2024-04-26 10:23AM EDT | 630.00 | 39.00 | 35.20 | 39.60 | -5.60 | -12.56% | 7 | 41 | 26.73% |
| INTU240920P00640000 | 2024-04-25 11:08AM EDT | 640.00 | 50.40 | 42.60 | 43.70 | 0.00 | - | 3 | 50 | 26.00% |
| INTU240920P00650000 | 2024-04-26 12:16PM EDT | 650.00 | 50.40 | 47.50 | 48.60 | -5.70 | -10.16% | 225 | 42 | 25.54% |
| INTU240920P00660000 | 2024-04-25 11:07AM EDT | 660.00 | 61.70 | 52.80 | 54.20 | 0.00 | - | 3 | 23 | 25.28% |
| INTU240920P00670000 | 2024-04-19 1:09PM EDT | 670.00 | 80.50 | 58.60 | 59.90 | 0.00 | - | 1 | 54 | 24.85% |
| INTU240920P00680000 | 2024-03-14 1:23PM EDT | 680.00 | 63.60 | 73.40 | 80.30 | 0.00 | - | 1 | 29 | 33.63% |
| INTU240920P00690000 | 2024-02-28 1:43PM EDT | 690.00 | 63.50 | 63.00 | 69.30 | 0.00 | - | 5 | 133 | 21.79% |
| INTU240920P00700000 | 2024-02-27 4:13PM EDT | 700.00 | 64.50 | 71.20 | 74.90 | 0.00 | - | 5 | 5 | 20.27% |
| INTU240920P00720000 | 2023-12-28 2:38PM EDT | 720.00 | 104.10 | 91.00 | 96.60 | 0.00 | - | - | 1 | 24.80% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 105.30 | 111.10 | 0.00 | - | 1 | 1 | 22.84% |
© 2024 Yahoo. Tutti i diritti riservati.