Italia markets close in 3 hours 44 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
392,47-3,38 (-0,85%)
Alla chiusura: 01:00PM EST
390,19 -2,28 (-0,58%)
Preborsa: 07:25AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU250117C002600002022-09-28 8:31AM EST260.00185.70194.40211.500.00--169.86%
INTU250117C002700002022-11-04 9:25AM EST270.00145.380.000.000.00-120.00%
INTU250117C002800002022-09-28 8:31AM EST280.00172.70181.30198.400.00--167.22%
INTU250117C003000002022-11-11 1:44PM EST300.00167.290.000.000.00-100.00%
INTU250117C003100002022-09-28 8:31AM EST310.00154.400.000.000.00--10.00%
INTU250117C003200002022-09-28 8:31AM EST320.00148.50162.00170.500.00--163.31%
INTU250117C003300002022-09-28 8:31AM EST330.00142.800.000.000.00--00.00%
INTU250117C003400002022-10-17 11:09AM EST340.00140.34119.40125.300.00-1246.20%
INTU250117C003500002022-09-28 8:31AM EST350.00131.800.000.000.00-100.00%
INTU250117C003600002022-11-23 11:42AM EST360.00122.550.000.000.00-330.00%
INTU250117C003700002022-11-09 12:09PM EST370.00101.000.000.000.00-120.00%
INTU250117C003800002022-11-10 2:31PM EST380.00113.100.000.000.00-120.00%
INTU250117C003900002022-11-22 12:45PM EST390.00101.000.000.000.00-120.00%
INTU250117C004000002022-11-01 2:06PM EST400.00106.120.000.000.00-5650.39%
INTU250117C004200002022-11-17 3:16PM EST420.0087.000.000.000.00-110.78%
INTU250117C004400002022-10-10 9:43AM EST440.0078.6069.6076.800.00-1241.28%
INTU250117C004500002022-11-01 9:20AM EST450.0098.000.000.000.00-12141.56%
INTU250117C004600002022-11-01 9:20AM EST460.0093.900.000.000.00-4151.56%
INTU250117C004700002022-11-23 3:46PM EST470.0073.400.000.000.00--53.13%
INTU250117C004900002022-10-31 10:03AM EST490.0087.300.000.000.00--13.13%
INTU250117C005000002022-11-04 2:27PM EST500.0047.700.000.000.00-163.13%
INTU250117C005100002022-10-31 2:31PM EST510.0080.900.000.000.00--63.13%
INTU250117C005200002022-10-03 1:04PM EST520.0058.5058.7065.500.00--145.60%
INTU250117C005300002022-10-31 2:35PM EST530.0074.500.000.000.00--43.13%
INTU250117C005400002022-11-15 11:28AM EST540.0061.300.000.000.00-2463.13%
INTU250117C005500002022-10-31 12:57PM EST550.0068.200.000.000.00--43.13%
INTU250117C005600002022-11-15 11:28AM EST560.0055.400.000.000.00-24256.25%
INTU250117C005700002022-11-01 2:06PM EST570.0048.170.000.000.00-476.25%
INTU250117C006000002022-11-14 1:24PM EST600.0041.900.000.000.00-576.25%
INTU250117C006200002022-11-09 2:03PM EST620.0027.750.000.000.00-2056.25%
INTU250117C006500002022-11-18 10:31AM EST650.0026.000.000.000.00-136.25%
INTU250117C006600002022-11-18 10:28AM EST660.0024.400.000.000.00-126.25%
INTU250117C006700002022-11-18 2:23PM EST670.0023.400.000.000.00-466.25%
INTU250117C006800002022-11-18 12:05PM EST680.0021.100.000.000.00-8166.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU250117P001900002022-11-04 8:50AM EST190.0014.200.000.000.00-1312.50%
INTU250117P001950002022-11-10 2:02PM EST195.0013.000.000.000.00-1112.50%
INTU250117P002000002022-09-23 12:43PM EST200.0014.3010.6014.600.00-1145.45%
INTU250117P002100002022-11-17 11:03AM EST210.0017.700.000.000.00--36.25%
INTU250117P002200002022-11-18 11:03AM EST220.0019.930.000.000.00-786.25%
INTU250117P002300002022-10-18 2:41PM EST230.0018.6019.3023.900.00--046.11%
INTU250117P002400002022-10-18 9:01AM EST240.0021.7021.6026.000.00-1145.13%
INTU250117P002500002022-11-25 12:05PM EST250.0023.600.000.000.00-156.25%
INTU250117P002600002022-11-01 10:46AM EST260.0026.300.000.000.00--56.25%
INTU250117P003000002022-10-13 2:53PM EST300.0038.4032.7040.800.00--139.64%
INTU250117P003100002022-10-04 9:13AM EST310.0039.4042.7048.100.00--141.24%
INTU250117P003200002022-10-10 10:29AM EST320.0046.2048.0054.600.00--542.17%
INTU250117P003300002022-10-04 9:13AM EST330.0045.4050.5055.300.00--139.94%
INTU250117P003400002022-10-31 10:06AM EST340.0045.500.000.000.00-231.56%
INTU250117P003500002022-10-31 10:10AM EST350.0048.900.000.000.00--21.56%
INTU250117P003600002022-10-31 10:14AM EST360.0052.400.000.000.00--11.56%
INTU250117P003700002022-10-31 10:18AM EST370.0056.100.000.000.00--10.78%
INTU250117P003800002022-11-16 2:43PM EST380.0070.900.000.000.00-780.39%
INTU250117P003900002022-11-16 2:44PM EST390.0075.400.000.000.00-21330.10%
INTU250117P004000002022-11-16 2:44PM EST400.0080.300.000.000.00-9150.00%
INTU250117P004100002022-11-16 2:44PM EST410.0085.200.000.000.00--70.00%
INTU250117P004200002022-11-16 2:32PM EST420.0090.900.000.000.00-230.00%
INTU250117P004300002022-11-16 2:43PM EST430.0096.200.000.000.00--40.00%
INTU250117P004400002022-11-16 2:45PM EST440.00101.200.000.000.00--40.00%
INTU250117P004500002022-11-16 2:44PM EST450.00107.400.000.000.00-330.00%
INTU250117P004600002022-11-16 2:33PM EST460.00113.800.000.000.00--10.00%
INTU250117P004700002022-11-16 2:44PM EST470.00119.400.000.000.00--20.00%
INTU250117P004800002022-11-16 2:44PM EST480.00125.700.000.000.00--10.00%
INTU250117P005000002022-10-31 11:02AM EST500.00120.100.000.000.00--10.00%
INTU250117P005100002022-10-31 1:03PM EST510.00125.200.000.000.00--30.00%
INTU250117P005300002022-10-31 2:47PM EST530.00138.200.000.000.00-550.00%
INTU250117P005400002022-10-31 9:53AM EST540.00146.600.000.000.00--10.00%
INTU250117P006000002022-11-14 1:22PM EST600.00209.520.000.000.00-16170.00%