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
58.832,57 -1.379,76 (-2,29%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 35.85% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 39.30% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 590.00 | 90.20 | 97.80 | 100.60 | 0.00 | - | 1 | 4 | 38.14% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 600.00 | 88.11 | 91.50 | 93.90 | 0.00 | - | 2 | 2 | 37.39% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 610.00 | 79.50 | 82.80 | 88.00 | 0.00 | - | 1 | 1 | 36.97% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 620.00 | 69.00 | 78.20 | 83.20 | 0.00 | - | - | 3 | 37.00% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 650.00 | 65.60 | 64.20 | 65.60 | 0.00 | - | 1 | 9 | 34.91% |
| INTU241220C00660000 | 2024-04-24 2:42PM EDT | 660.00 | 60.80 | 59.50 | 63.50 | 0.00 | - | 1 | 74 | 35.86% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 670.00 | 52.29 | 52.00 | 56.30 | 0.00 | - | 14 | 51 | 34.22% |
| INTU241220C00680000 | 2024-04-19 3:27PM EDT | 680.00 | 38.96 | 49.60 | 51.90 | 0.00 | - | 15 | 34 | 33.84% |
| INTU241220C00690000 | 2024-04-18 2:44PM EDT | 690.00 | 37.15 | 43.50 | 48.10 | 0.00 | - | 41 | 41 | 33.66% |
| INTU241220C00700000 | 2024-04-17 1:06PM EDT | 700.00 | 36.40 | 43.00 | 44.10 | 0.00 | - | 6 | 29 | 33.28% |
| INTU241220C00710000 | 2024-04-18 3:24PM EDT | 710.00 | 30.80 | 39.20 | 40.50 | 0.00 | - | 1 | 45 | 32.99% |
| INTU241220C00720000 | 2024-04-17 11:37AM EDT | 720.00 | 30.30 | 35.90 | 37.20 | 0.00 | - | 1 | 1 | 32.76% |
| INTU241220C00730000 | 2024-03-27 11:47AM EDT | 730.00 | 40.70 | 33.00 | 34.10 | 0.00 | - | 1 | 1 | 32.53% |
| INTU241220C00750000 | 2024-04-18 3:48PM EDT | 750.00 | 21.40 | 27.40 | 28.50 | 0.00 | - | 1 | 11 | 32.09% |
| INTU241220C00780000 | 2024-04-15 3:09PM EDT | 780.00 | 17.60 | 18.80 | 21.40 | 0.00 | - | - | 7 | 31.44% |
| INTU241220C00790000 | 2024-04-15 3:05PM EDT | 790.00 | 16.00 | 18.60 | 19.40 | 0.00 | - | 7 | 17 | 31.26% |
| INTU241220C00800000 | 2024-04-09 2:57PM EDT | 800.00 | 20.06 | 16.80 | 17.60 | 0.00 | - | 4 | 44 | 31.11% |
| INTU241220C00810000 | 2024-04-15 12:33PM EDT | 810.00 | 13.90 | 15.20 | 15.90 | 0.00 | - | 10 | 13 | 30.93% |
| INTU241220C00820000 | 2024-04-15 12:32PM EDT | 820.00 | 12.50 | 13.40 | 14.40 | 0.00 | - | 5 | 9 | 30.81% |
| INTU241220C00830000 | 2024-04-15 12:32PM EDT | 830.00 | 11.30 | 11.00 | 12.90 | 0.00 | - | 5 | 21 | 30.59% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.90 | 11.70 | 0.00 | - | 1 | 8 | 30.52% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 33.10% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 8.70 | 9.50 | 0.00 | - | 1 | 4 | 30.29% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 29.69% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 30.10% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00330000 | 2024-04-08 10:45AM EDT | 330.00 | 2.80 | 1.05 | 2.85 | 0.00 | - | 4 | 1 | 46.82% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-03-19 9:30AM EDT | 360.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00410000 | 2024-03-05 2:20PM EDT | 410.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 2 | 13 | 39.02% |
| INTU241220P00450000 | 2024-04-03 12:38PM EDT | 450.00 | 8.20 | 6.40 | 6.90 | 0.00 | - | 5 | 16 | 33.63% |
| INTU241220P00460000 | 2024-03-15 2:23PM EDT | 460.00 | 10.50 | 9.50 | 10.00 | 0.00 | - | 1 | 36 | 35.62% |
| INTU241220P00470000 | 2024-04-17 12:10PM EDT | 470.00 | 11.70 | 8.20 | 8.80 | 0.00 | - | 1 | 52 | 32.55% |
| INTU241220P00480000 | 2024-04-03 12:49PM EDT | 480.00 | 11.70 | 9.30 | 9.90 | 0.00 | - | 1 | 2 | 32.01% |
| INTU241220P00500000 | 2024-04-18 11:09AM EDT | 500.00 | 16.40 | 12.10 | 13.20 | 0.00 | - | - | 7 | 31.60% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 510.00 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 35.32% |
| INTU241220P00520000 | 2024-04-12 3:55PM EDT | 520.00 | 19.90 | 15.20 | 16.10 | 0.00 | - | 6 | 42 | 30.33% |
| INTU241220P00530000 | 2024-04-11 2:51PM EDT | 530.00 | 19.90 | 17.00 | 18.10 | 0.00 | - | 7 | 30 | 29.95% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 540.00 | 29.10 | 19.10 | 20.20 | 0.00 | - | 2 | 2 | 29.51% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 550.00 | 22.56 | 21.60 | 22.60 | 0.00 | - | 2 | 3 | 29.14% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 590.00 | 34.10 | 33.00 | 34.30 | 0.00 | - | 1 | 2 | 27.63% |
| INTU241220P00600000 | 2024-04-24 2:42PM EDT | 600.00 | 37.70 | 36.30 | 37.90 | 0.00 | - | 1 | 32 | 27.30% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 610.00 | 51.90 | 40.20 | 41.90 | 0.00 | - | 15 | 15 | 27.03% |
| INTU241220P00620000 | 2024-04-24 2:42PM EDT | 620.00 | 45.50 | 44.20 | 45.70 | 0.00 | - | 2 | 11 | 26.53% |
| INTU241220P00630000 | 2024-04-24 2:42PM EDT | 630.00 | 49.80 | 48.40 | 50.10 | 0.00 | - | 2 | 30 | 26.19% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 640.00 | 65.50 | 53.20 | 54.70 | 0.00 | - | 18 | 22 | 25.81% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 650.00 | 72.30 | 57.70 | 59.60 | 0.00 | - | 5 | 27 | 25.44% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 660.00 | 67.46 | 63.10 | 64.90 | 0.00 | - | 14 | 33 | 25.12% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 670.00 | 70.70 | 68.10 | 70.30 | 0.00 | - | 2 | 22 | 24.71% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 680.00 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 24.49% |
© 2024 Yahoo. Tutti i diritti riservati.