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
63.773,25 +1.581,65 (+2,54%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219C00300000 | 2024-06-17 10:46AM EDT | 300.00 | 316.52 | 375.00 | 384.00 | 0.00 | - | 1 | 6 | 79.10% |
| INTU251219C00460000 | 2024-06-21 3:05PM EDT | 460.00 | 214.00 | 216.00 | 225.00 | 0.00 | - | 1 | 1 | 46.98% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 490.00 | 184.50 | 234.10 | 242.10 | 0.00 | - | 3 | 4 | 60.43% |
| INTU251219C00500000 | 2024-05-30 9:45AM EDT | 500.00 | 145.00 | 207.00 | 214.90 | 0.00 | - | 6 | 13 | 51.01% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 510.00 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 48.24% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 520.00 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 12.39% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 530.00 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 49.23% |
| INTU251219C00540000 | 2024-06-20 3:42PM EDT | 540.00 | 151.40 | 158.00 | 168.00 | 0.00 | - | 3 | 15 | 42.16% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 550.00 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 41.47% |
| INTU251219C00560000 | 2024-06-25 9:33AM EDT | 560.00 | 148.80 | 138.00 | 145.00 | 0.00 | - | 1 | 8 | 37.34% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 570.00 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 53.48% |
| INTU251219C00580000 | 2024-06-28 1:01PM EDT | 580.00 | 156.20 | 132.00 | 138.00 | 0.00 | - | 4 | 23 | 38.49% |
| INTU251219C00590000 | 2024-07-24 9:30AM EDT | 590.00 | 127.20 | 127.00 | 132.00 | 0.00 | - | 1 | 6 | 38.05% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 600.00 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 27.25% |
| INTU251219C00610000 | 2024-06-28 1:38PM EDT | 610.00 | 138.50 | 116.00 | 120.90 | 0.00 | - | 1 | 14 | 37.38% |
| INTU251219C00620000 | 2024-07-15 10:07AM EDT | 620.00 | 122.00 | 111.00 | 116.00 | 0.00 | - | 1 | 5 | 37.20% |
| INTU251219C00630000 | 2024-06-17 3:25PM EDT | 630.00 | 95.90 | 120.00 | 130.00 | 0.00 | - | 3 | 13 | 43.50% |
| INTU251219C00640000 | 2024-07-05 11:50AM EDT | 640.00 | 133.25 | 100.00 | 106.00 | 0.00 | - | 50 | 56 | 36.64% |
| INTU251219C00650000 | 2024-07-10 10:54AM EDT | 650.00 | 92.55 | 96.00 | 102.00 | 0.00 | - | 6 | 117 | 36.63% |
| INTU251219C00660000 | 2024-07-05 9:30AM EDT | 660.00 | 110.00 | 91.00 | 97.00 | 0.00 | - | 1 | 2 | 36.24% |
| INTU251219C00670000 | 2024-05-30 3:37PM EDT | 670.00 | 59.83 | 104.00 | 110.00 | 0.00 | - | 2 | 3 | 41.87% |
| INTU251219C00680000 | 2024-07-01 12:34PM EDT | 680.00 | 98.90 | 82.00 | 88.00 | 0.00 | - | 10 | 21 | 35.67% |
| INTU251219C00690000 | 2024-05-30 3:37PM EDT | 690.00 | 53.76 | 94.00 | 101.50 | 0.00 | - | 4 | 62 | 41.35% |
| INTU251219C00700000 | 2024-05-29 1:01PM EDT | 700.00 | 67.00 | 90.00 | 97.00 | 0.00 | - | 10 | 11 | 40.95% |
| INTU251219C00710000 | 2024-06-04 9:30AM EDT | 710.00 | 48.48 | 86.00 | 92.50 | 0.00 | - | 15 | 0 | 40.53% |
| INTU251219C00720000 | 2024-07-17 11:57AM EDT | 720.00 | 84.10 | 66.00 | 73.00 | 0.00 | - | 1 | 15 | 35.03% |
| INTU251219C00730000 | 2024-07-17 1:28PM EDT | 730.00 | 78.20 | 63.00 | 69.90 | 0.00 | - | 1 | 1 | 34.99% |
| INTU251219C00740000 | 2024-07-17 1:28PM EDT | 740.00 | 74.30 | 59.20 | 66.00 | 0.00 | - | 3 | 3 | 34.63% |
| INTU251219C00750000 | 2024-07-18 3:46PM EDT | 750.00 | 61.40 | 56.00 | 63.00 | 0.00 | - | 7 | 9 | 34.54% |
| INTU251219C00760000 | 2024-01-10 1:29PM EDT | 760.00 | 63.00 | 84.20 | 91.50 | 0.00 | - | - | 3 | 45.09% |
| INTU251219C00770000 | 2024-07-17 1:30PM EDT | 770.00 | 63.50 | 50.00 | 57.00 | 0.00 | - | 1 | 5 | 34.25% |
| INTU251219C00780000 | 2024-07-16 1:03PM EDT | 780.00 | 61.10 | 47.00 | 54.80 | 0.00 | - | 1 | 33 | 34.33% |
| INTU251219C00800000 | 2024-07-16 1:03PM EDT | 800.00 | 54.30 | 41.10 | 49.80 | 0.00 | - | 1 | 16 | 34.17% |
| INTU251219C00820000 | 2024-07-16 3:46PM EDT | 820.00 | 50.93 | 37.40 | 44.90 | 0.00 | - | 2 | 80 | 33.90% |
| INTU251219C00840000 | 2024-07-15 10:17AM EDT | 840.00 | 40.60 | 33.20 | 40.70 | 0.00 | - | 1 | 4 | 33.76% |
| INTU251219C00860000 | 2024-07-15 10:17AM EDT | 860.00 | 35.60 | 29.00 | 36.50 | 0.00 | - | 1 | 3 | 33.48% |
| INTU251219C00880000 | 2024-05-10 2:36PM EDT | 880.00 | 37.20 | 15.70 | 19.10 | 0.00 | - | 2 | 2 | 27.22% |
| INTU251219C00960000 | 2024-05-24 12:52PM EDT | 960.00 | 19.20 | 13.00 | 22.00 | 0.00 | - | 1 | 7 | 32.95% |
| INTU251219C00980000 | 2024-05-15 12:34PM EDT | 980.00 | 26.90 | 6.00 | 14.20 | 0.00 | - | - | 1 | 29.76% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219P00250000 | 2023-10-25 1:49PM EDT | 250.00 | 11.10 | 4.80 | 7.90 | 0.00 | - | 1 | 0 | 51.27% |
| INTU251219P00260000 | 2023-10-12 12:39PM EDT | 260.00 | 8.83 | 5.90 | 9.30 | 0.00 | - | 1 | 2 | 51.42% |
| INTU251219P00270000 | 2023-08-25 11:49AM EDT | 270.00 | 12.00 | 10.30 | 17.00 | 0.00 | - | 1 | 1 | 57.58% |
| INTU251219P00280000 | 2023-08-31 12:04PM EDT | 280.00 | 11.60 | 12.50 | 14.60 | 0.00 | - | - | 1 | 55.35% |
| INTU251219P00290000 | 2024-05-15 11:01AM EDT | 290.00 | 4.50 | 2.75 | 10.00 | 0.00 | - | 1 | 3 | 49.10% |
| INTU251219P00300000 | 2023-12-11 4:43PM EDT | 300.00 | 8.40 | 5.10 | 10.80 | 0.00 | - | 100 | 103 | 48.25% |
| INTU251219P00310000 | 2024-06-21 11:57AM EDT | 310.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 45.03% |
| INTU251219P00320000 | 2023-10-12 12:39PM EDT | 320.00 | 15.65 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 50.92% |
| INTU251219P00330000 | 2023-10-18 10:44AM EDT | 330.00 | 18.80 | 12.30 | 18.00 | 0.00 | - | 1 | 2 | 50.04% |
| INTU251219P00340000 | 2024-07-09 11:27AM EDT | 340.00 | 4.60 | 1.90 | 7.50 | 0.00 | - | - | 1 | 37.65% |
| INTU251219P00350000 | 2024-06-24 12:25PM EDT | 350.00 | 6.50 | 2.55 | 9.00 | 0.00 | - | 1 | 2 | 37.91% |
| INTU251219P00360000 | 2024-07-11 1:51PM EDT | 360.00 | 5.27 | 3.10 | 8.90 | 0.00 | - | 1 | 6 | 36.31% |
| INTU251219P00370000 | 2024-07-16 1:34PM EDT | 370.00 | 4.73 | 3.00 | 9.80 | 0.00 | - | - | 1 | 35.79% |
| INTU251219P00380000 | 2024-06-25 3:18PM EDT | 380.00 | 8.85 | 4.00 | 12.20 | 0.00 | - | 12 | 16 | 36.58% |
| INTU251219P00390000 | 2023-12-27 10:47AM EDT | 390.00 | 18.20 | 12.10 | 17.40 | 0.00 | - | 2 | 4 | 39.28% |
| INTU251219P00400000 | 2024-07-12 2:05PM EDT | 400.00 | 8.20 | 5.00 | 11.90 | 0.00 | - | 1 | 12 | 33.43% |
| INTU251219P00410000 | 2024-07-10 12:11PM EDT | 410.00 | 10.00 | 7.10 | 14.70 | 0.00 | - | 1 | 19 | 34.23% |
| INTU251219P00420000 | 2024-07-03 10:44AM EDT | 420.00 | 10.00 | 8.00 | 15.90 | 0.00 | - | 2 | 19 | 33.66% |
| INTU251219P00430000 | 2024-07-10 12:12PM EDT | 430.00 | 13.50 | 9.00 | 16.20 | 0.00 | - | 4 | 21 | 32.44% |
| INTU251219P00440000 | 2024-07-10 12:12PM EDT | 440.00 | 14.90 | 11.00 | 18.40 | 0.00 | - | 5 | 38 | 32.47% |
| INTU251219P00450000 | 2024-07-10 12:11PM EDT | 450.00 | 15.60 | 13.00 | 19.40 | 0.00 | - | 3 | 56 | 31.66% |
| INTU251219P00460000 | 2024-07-11 12:20PM EDT | 460.00 | 16.80 | 14.00 | 21.10 | 0.00 | - | 1 | 47 | 31.23% |
| INTU251219P00470000 | 2024-07-24 10:07AM EDT | 470.00 | 19.50 | 16.00 | 24.30 | 0.00 | - | 3 | 135 | 31.57% |
| INTU251219P00480000 | 2024-07-10 12:11PM EDT | 480.00 | 21.00 | 18.00 | 26.00 | 0.00 | - | 1 | 44 | 31.01% |
| INTU251219P00490000 | 2024-07-03 10:44AM EDT | 490.00 | 19.90 | 21.00 | 28.90 | 0.00 | - | 8 | 60 | 30.99% |
| INTU251219P00500000 | 2024-07-03 10:47AM EDT | 500.00 | 21.60 | 23.00 | 30.70 | 0.00 | - | 6 | 16 | 30.37% |
| INTU251219P00510000 | 2024-07-12 11:22AM EDT | 510.00 | 25.60 | 26.00 | 32.30 | 0.00 | - | 10 | 23 | 29.61% |
| INTU251219P00520000 | 2024-07-03 10:48AM EDT | 520.00 | 25.90 | 28.00 | 36.00 | 0.00 | - | 5 | 8 | 29.75% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 530.00 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 35.51% |
| INTU251219P00540000 | 2024-06-13 9:30AM EDT | 540.00 | 48.10 | 28.00 | 37.00 | 0.00 | - | 5 | 10 | 27.11% |
| INTU251219P00550000 | 2024-05-29 12:00PM EDT | 550.00 | 52.00 | 31.00 | 36.50 | 0.00 | - | 2 | 102 | 25.38% |
| INTU251219P00560000 | 2024-06-28 1:17PM EDT | 560.00 | 36.70 | 41.00 | 48.00 | 0.00 | - | 2 | 3 | 28.35% |
| INTU251219P00570000 | 2024-06-18 11:34AM EDT | 570.00 | 56.25 | 41.00 | 48.90 | 0.00 | - | 1 | 2 | 27.07% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 580.00 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 34.63% |
| INTU251219P00590000 | 2024-05-31 9:30AM EDT | 590.00 | 82.86 | 44.00 | 49.30 | 0.00 | - | 5 | 26 | 23.94% |
| INTU251219P00600000 | 2024-06-28 1:27PM EDT | 600.00 | 51.50 | 56.00 | 62.90 | 0.00 | - | 1 | 3 | 27.09% |
| INTU251219P00610000 | 2024-05-22 9:59AM EDT | 610.00 | 57.80 | 59.00 | 68.00 | 0.00 | - | 5 | 6 | 27.10% |
| INTU251219P00620000 | 2024-05-22 10:38AM EDT | 620.00 | 62.61 | 63.00 | 73.00 | 0.00 | - | 5 | 11 | 27.01% |
| INTU251219P00630000 | 2024-05-22 10:38AM EDT | 630.00 | 67.08 | 67.00 | 76.00 | 0.00 | - | 9 | 8 | 26.17% |
| INTU251219P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 70.21 | 72.10 | 80.90 | 0.00 | - | - | 1 | 25.92% |
| INTU251219P00650000 | 2024-07-10 10:54AM EDT | 650.00 | 82.20 | 79.00 | 85.90 | 0.00 | - | 13 | 22 | 25.64% |
| INTU251219P00670000 | 2024-06-26 2:28PM EDT | 670.00 | 88.15 | 89.00 | 96.00 | 0.00 | - | 9 | 8 | 24.91% |
| INTU251219P00680000 | 2024-07-19 10:54AM EDT | 680.00 | 96.40 | 95.00 | 101.00 | 0.00 | - | 1 | 1 | 24.44% |
| INTU251219P00690000 | 2024-07-02 10:37AM EDT | 690.00 | 92.50 | 101.00 | 107.00 | 0.00 | - | 2 | 3 | 24.23% |
| INTU251219P00700000 | 2024-07-17 11:57AM EDT | 700.00 | 93.80 | 106.00 | 113.00 | 0.00 | - | 3 | 5 | 23.96% |
| INTU251219P00710000 | 2024-07-17 2:05PM EDT | 710.00 | 98.00 | 113.00 | 120.00 | 0.00 | - | 6 | 11 | 23.97% |
| INTU251219P00720000 | 2024-07-17 11:33AM EDT | 720.00 | 104.70 | 119.00 | 125.00 | 0.00 | - | - | 6 | 23.21% |
| INTU251219P00730000 | 2024-07-17 11:57AM EDT | 730.00 | 110.80 | 125.00 | 132.00 | 0.00 | - | - | 9 | 23.08% |
© 2024 Yahoo. Tutti i diritti riservati.