Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
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 | Domanda | 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 | 184.24% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 139.36% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 167.58% |
| INTU240920C00460000 | 2024-05-24 9:32AM EDT | 460.00 | 170.60 | 174.30 | 183.70 | 0.00 | - | 1 | 2 | 61.73% |
| INTU240920C00470000 | 2024-07-26 3:43PM EDT | 470.00 | 171.00 | 165.80 | 171.60 | +11.52 | +7.22% | 2 | 4 | 57.64% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 81.51% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 186.00 | 194.70 | 0.00 | - | 1 | 3 | 119.31% |
| INTU240920C00500000 | 2024-07-23 3:11PM EDT | 500.00 | 145.18 | 136.70 | 143.80 | 0.00 | - | 2 | 15 | 51.87% |
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 510.00 | 111.02 | 127.40 | 134.70 | 0.00 | - | 1 | 2 | 50.34% |
| INTU240920C00520000 | 2024-07-26 3:03PM EDT | 520.00 | 121.00 | 117.70 | 123.30 | +8.70 | +7.75% | 2 | 2 | 51.32% |
| INTU240920C00530000 | 2024-07-25 3:08PM EDT | 530.00 | 112.33 | 107.10 | 114.10 | 0.00 | - | 2 | 3 | 49.28% |
| INTU240920C00540000 | 2024-07-25 3:40PM EDT | 540.00 | 102.15 | 98.90 | 105.80 | 0.00 | - | 2 | 4 | 48.52% |
| INTU240920C00550000 | 2024-07-26 12:08PM EDT | 550.00 | 100.20 | 91.60 | 97.00 | +5.92 | +6.28% | 10 | 16 | 46.74% |
| INTU240920C00560000 | 2024-07-19 11:41AM EDT | 560.00 | 85.75 | 83.30 | 87.50 | 0.00 | - | 1 | 70 | 43.79% |
| INTU240920C00570000 | 2024-06-25 9:40AM EDT | 570.00 | 72.30 | 69.50 | 73.30 | 0.00 | - | 1 | 22 | 34.27% |
| INTU240920C00580000 | 2024-07-10 9:54AM EDT | 580.00 | 67.84 | 67.50 | 71.70 | 0.00 | - | 1 | 56 | 41.63% |
| INTU240920C00590000 | 2024-07-24 12:25PM EDT | 590.00 | 51.73 | 60.20 | 63.00 | 0.00 | - | 28 | 84 | 39.16% |
| INTU240920C00600000 | 2024-07-26 3:56PM EDT | 600.00 | 52.88 | 53.20 | 56.90 | -8.96 | -14.49% | 11 | 254 | 39.38% |
| INTU240920C00610000 | 2024-07-26 11:19AM EDT | 610.00 | 48.74 | 45.90 | 52.00 | +6.54 | +15.50% | 1 | 223 | 40.41% |
| INTU240920C00620000 | 2024-07-25 11:55AM EDT | 620.00 | 40.10 | 39.20 | 42.70 | 0.00 | - | 2 | 239 | 36.40% |
| INTU240920C00630000 | 2024-07-26 12:11PM EDT | 630.00 | 40.40 | 35.00 | 36.40 | +2.40 | +6.32% | 2 | 204 | 35.17% |
| INTU240920C00640000 | 2024-07-26 3:00PM EDT | 640.00 | 30.14 | 29.90 | 31.30 | -2.66 | -8.11% | 40 | 282 | 34.72% |
| INTU240920C00650000 | 2024-07-26 1:29PM EDT | 650.00 | 29.30 | 25.40 | 26.60 | +1.30 | +4.64% | 3 | 127 | 34.21% |
| INTU240920C00660000 | 2024-07-26 11:55AM EDT | 660.00 | 23.00 | 21.20 | 22.80 | -2.10 | -8.37% | 5 | 658 | 34.16% |
| INTU240920C00670000 | 2024-07-26 11:53AM EDT | 670.00 | 20.20 | 17.60 | 20.50 | +0.85 | +4.39% | 4 | 394 | 35.27% |
| INTU240920C00680000 | 2024-07-26 3:56PM EDT | 680.00 | 14.25 | 12.40 | 16.10 | -2.35 | -14.16% | 16 | 628 | 33.68% |
| INTU240920C00690000 | 2024-07-26 3:06PM EDT | 690.00 | 12.40 | 11.90 | 15.50 | -1.40 | -10.14% | 9 | 128 | 35.98% |
| INTU240920C00700000 | 2024-07-26 3:46PM EDT | 700.00 | 10.92 | 7.00 | 12.20 | -0.58 | -5.04% | 7 | 356 | 34.77% |
| INTU240920C00710000 | 2024-07-26 11:54AM EDT | 710.00 | 9.20 | 6.10 | 8.80 | 0.00 | - | 8 | 75 | 32.77% |
| INTU240920C00720000 | 2024-07-26 2:50PM EDT | 720.00 | 7.00 | 6.10 | 9.10 | -0.60 | -7.89% | 7 | 76 | 35.58% |
| INTU240920C00730000 | 2024-07-25 3:24PM EDT | 730.00 | 5.50 | 4.90 | 5.90 | -0.70 | -11.29% | 1 | 121 | 32.76% |
| INTU240920C00740000 | 2024-07-24 3:57PM EDT | 740.00 | 3.17 | 4.10 | 5.20 | 0.00 | - | 4 | 85 | 33.54% |
| INTU240920C00750000 | 2024-07-26 10:40AM EDT | 750.00 | 3.70 | 3.20 | 6.10 | -0.20 | -5.13% | 1 | 2 | 37.20% |
| INTU240920C00760000 | 2024-07-26 12:45PM EDT | 760.00 | 3.70 | 2.40 | 5.70 | +0.10 | +2.78% | 2 | 69 | 38.39% |
| INTU240920C00770000 | 2024-07-26 12:47PM EDT | 770.00 | 3.30 | 2.25 | 4.80 | +1.15 | +53.49% | 3 | 4 | 38.43% |
| INTU240920C00780000 | 2024-07-12 10:40AM EDT | 780.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 2 | 33 | 33.31% |
| INTU240920C00800000 | 2024-07-26 12:56PM EDT | 800.00 | 1.60 | 1.00 | 3.50 | 0.00 | - | 1 | 37 | 40.45% |
| INTU240920C00820000 | 2024-07-03 12:30PM EDT | 820.00 | 1.65 | 0.50 | 3.00 | 0.00 | - | 1 | 2 | 42.15% |
| INTU240920C00840000 | 2024-06-21 12:37PM EDT | 840.00 | 0.62 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 43.62% |
| INTU240920C00860000 | 2024-07-10 10:24AM EDT | 860.00 | 0.42 | 0.25 | 2.45 | 0.00 | - | 5 | 9 | 46.05% |
| INTU240920C00880000 | 2024-06-12 1:23PM EDT | 880.00 | 0.56 | 0.15 | 1.85 | 0.00 | - | 1 | 10 | 46.24% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 0.55 | 3.00 | 0.00 | - | 6 | 11 | 53.33% |
| INTU240920C00920000 | 2024-05-29 2:46PM EDT | 920.00 | 0.55 | 0.20 | 2.00 | 0.00 | - | 15 | 14 | 51.84% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 1.75 | 2.25 | 0.00 | - | 1 | 2 | 54.20% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 3 | 3 | 52.49% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 53.58% |
| INTU240920C01000000 | 2024-07-18 2:22PM EDT | 1,000.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 7 | 18 | 62.77% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00280000 | 2024-07-24 3:12PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 1 | 6 | 78.13% |
| INTU240920P00290000 | 2024-07-12 9:45AM EDT | 290.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 109.16% |
| INTU240920P00310000 | 2024-06-24 1:16PM EDT | 310.00 | 0.20 | 0.10 | 3.90 | 0.00 | - | 1 | 19 | 97.60% |
| INTU240920P00320000 | 2024-06-24 9:50AM EDT | 320.00 | 1.55 | 0.05 | 5.10 | 0.00 | - | 1 | 6 | 98.06% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 78.49% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 95.63% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 2.00 | 4.40 | 0.00 | - | - | 2 | 90.39% |
| INTU240920P00360000 | 2024-05-30 1:00PM EDT | 360.00 | 1.00 | 0.05 | 4.00 | 0.00 | - | 1 | 6 | 79.47% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTU240920P00380000 | 2024-05-31 1:04PM EDT | 380.00 | 1.50 | 0.05 | 4.10 | 0.00 | - | 15 | 18 | 73.13% |
| INTU240920P00390000 | 2024-07-25 1:30PM EDT | 390.00 | 0.60 | 0.05 | 5.30 | 0.00 | - | 2 | 9 | 73.38% |
| INTU240920P00400000 | 2024-07-25 1:30PM EDT | 400.00 | 0.90 | 0.40 | 0.90 | 0.00 | - | 1 | 29 | 55.18% |
| INTU240920P00410000 | 2024-07-03 12:32PM EDT | 410.00 | 0.65 | 0.25 | 2.55 | 0.00 | - | 3 | 4 | 59.31% |
| INTU240920P00420000 | 2024-07-05 11:13AM EDT | 420.00 | 0.60 | 0.30 | 2.65 | 0.00 | - | 3 | 36 | 56.97% |
| INTU240920P00430000 | 2024-05-30 2:59PM EDT | 430.00 | 2.90 | 0.25 | 2.05 | 0.00 | - | 1 | 14 | 51.88% |
| INTU240920P00440000 | 2024-06-17 3:37PM EDT | 440.00 | 1.21 | 0.35 | 4.90 | 0.00 | - | 1 | 30 | 57.43% |
| INTU240920P00450000 | 2024-07-23 2:24PM EDT | 450.00 | 1.46 | 0.45 | 3.10 | 0.00 | - | 1 | 47 | 50.38% |
| INTU240920P00460000 | 2024-06-28 1:24PM EDT | 460.00 | 0.80 | 0.50 | 3.10 | 0.00 | - | 1 | 19 | 53.47% |
| INTU240920P00470000 | 2024-06-24 3:36PM EDT | 470.00 | 1.50 | 0.75 | 3.30 | 0.00 | - | 1 | 15 | 51.25% |
| INTU240920P00480000 | 2024-07-16 12:49PM EDT | 480.00 | 1.13 | 0.65 | 3.50 | 0.00 | - | 1 | 33 | 48.99% |
| INTU240920P00490000 | 2024-07-10 3:47PM EDT | 490.00 | 1.75 | 0.80 | 3.80 | 0.00 | - | 1 | 32 | 47.00% |
| INTU240920P00500000 | 2024-07-24 1:56PM EDT | 500.00 | 2.38 | 0.95 | 4.20 | 0.00 | - | 6 | 577 | 45.22% |
| INTU240920P00510000 | 2024-07-23 10:17AM EDT | 510.00 | 1.65 | 2.20 | 2.60 | 0.00 | - | 1 | 30 | 37.55% |
| INTU240920P00520000 | 2024-07-24 10:41AM EDT | 520.00 | 2.35 | 2.45 | 3.30 | 0.00 | - | 1 | 195 | 36.95% |
| INTU240920P00530000 | 2024-07-26 12:11PM EDT | 530.00 | 3.10 | 3.30 | 3.80 | -0.70 | -18.42% | 6 | 418 | 35.48% |
| INTU240920P00540000 | 2024-07-26 12:19PM EDT | 540.00 | 4.30 | 4.10 | 4.80 | -0.40 | -8.51% | 13 | 275 | 34.92% |
| INTU240920P00550000 | 2024-07-26 11:07AM EDT | 550.00 | 5.50 | 4.90 | 6.10 | 0.00 | - | 6 | 113 | 34.51% |
| INTU240920P00560000 | 2024-07-26 12:19PM EDT | 560.00 | 6.50 | 6.30 | 7.40 | +0.20 | +3.17% | 6 | 155 | 33.66% |
| INTU240920P00570000 | 2024-07-26 12:58PM EDT | 570.00 | 7.20 | 8.20 | 8.90 | -1.20 | -14.29% | 7 | 125 | 32.74% |
| INTU240920P00580000 | 2024-07-26 10:39AM EDT | 580.00 | 10.40 | 10.10 | 11.00 | -0.60 | -5.45% | 8 | 148 | 32.27% |
| INTU240920P00590000 | 2024-07-25 2:48PM EDT | 590.00 | 12.00 | 10.50 | 16.20 | -1.50 | -11.11% | 6 | 136 | 35.11% |
| INTU240920P00600000 | 2024-07-26 2:10PM EDT | 600.00 | 15.50 | 12.80 | 16.70 | +0.20 | +1.31% | 4 | 180 | 31.71% |
| INTU240920P00610000 | 2024-07-26 12:18PM EDT | 610.00 | 17.00 | 16.10 | 20.20 | -2.40 | -12.37% | 7 | 318 | 31.39% |
| INTU240920P00620000 | 2024-07-26 10:27AM EDT | 620.00 | 22.90 | 21.00 | 24.60 | -0.50 | -2.14% | 4 | 209 | 31.50% |
| INTU240920P00630000 | 2024-07-26 2:52PM EDT | 630.00 | 27.00 | 26.80 | 28.10 | -2.34 | -7.98% | 4 | 106 | 30.16% |
| INTU240920P00640000 | 2024-07-26 3:00PM EDT | 640.00 | 32.75 | 31.50 | 32.80 | +3.10 | +10.46% | 37 | 313 | 29.53% |
| INTU240920P00650000 | 2024-07-24 10:09AM EDT | 650.00 | 37.61 | 37.00 | 38.30 | 0.00 | - | 3 | 503 | 29.17% |
| INTU240920P00660000 | 2024-07-25 12:21PM EDT | 660.00 | 40.40 | 42.90 | 44.20 | 0.00 | - | 1 | 344 | 28.68% |
| INTU240920P00670000 | 2024-07-18 10:48AM EDT | 670.00 | 37.40 | 48.90 | 51.10 | 0.00 | - | 1 | 71 | 28.70% |
| INTU240920P00680000 | 2024-07-15 11:26AM EDT | 680.00 | 41.30 | 53.10 | 58.40 | 0.00 | - | 8 | 49 | 28.66% |
| INTU240920P00690000 | 2024-07-05 11:54AM EDT | 690.00 | 37.80 | 60.90 | 65.70 | 0.00 | - | 4 | 3 | 28.09% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 133.50 | 51.00 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240920P00710000 | 2024-06-05 2:06PM EDT | 710.00 | 137.60 | 49.60 | 57.70 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920P00720000 | 2024-05-24 2:49PM EDT | 720.00 | 111.20 | 86.70 | 92.00 | 0.00 | - | 1 | 0 | 29.71% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 80.00 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.