Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
606,99-55,27 (-8,35%)
Alla chiusura: 04:00PM EDT
605,60 -1,39 (-0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU251219C003000002024-02-20 1:50PM EDT300.00370.00372.00380.800.00-1588.50%
INTU251219C004900002024-04-22 11:05AM EDT490.00184.500.000.000.00-300.00%
INTU251219C005000002024-05-21 3:52PM EDT500.00228.65172.00179.900.00-1843.56%
INTU251219C005100002024-03-11 3:03PM EDT510.00214.00190.10199.000.00-1051.37%
INTU251219C005200002023-09-22 11:42AM EDT520.00117.45110.30116.900.00-2222.89%
INTU251219C005300002024-03-08 1:20PM EDT530.00199.00182.20191.000.00-11551.90%
INTU251219C005400002023-11-17 2:23PM EDT540.00134.38157.90165.500.00-31645.70%
INTU251219C005500002023-12-14 3:08PM EDT550.00150.20153.00161.000.00-8245.74%
INTU251219C005600002024-03-27 2:52PM EDT560.00175.15163.10171.000.00-1750.99%
INTU251219C005700002024-01-12 1:50PM EDT570.00143.00180.00186.200.00-2056.87%
INTU251219C005800002024-04-23 10:00AM EDT580.00147.510.000.000.00-5220.00%
INTU251219C005900002024-02-27 3:31PM EDT590.00178.01157.50163.500.00-1551.59%
INTU251219C006000002023-09-18 3:31PM EDT600.0097.0089.6096.800.00-1031.07%
INTU251219C006100002024-05-24 9:30AM EDT610.00124.80108.00114.60-14.30-10.28%11538.50%
INTU251219C006200002024-05-24 11:54AM EDT620.00107.91103.00109.70-35.79-24.91%1138.17%
INTU251219C006300002023-12-15 2:54PM EDT630.00111.80111.00118.300.00-241042.33%
INTU251219C006400002024-04-18 2:40PM EDT640.00105.23133.40140.200.00-12850.91%
INTU251219C006500002024-04-18 2:02PM EDT650.00101.10128.00134.800.00-2111550.24%
INTU251219C006600002024-01-25 1:44PM EDT660.00118.05129.60138.000.00-1151.01%
INTU251219C006700002024-02-27 12:35PM EDT670.00130.55114.00119.800.00--147.42%
INTU251219C006800002024-05-01 3:17PM EDT680.0098.0877.0083.700.00-41136.56%
INTU251219C006900002024-05-01 3:17PM EDT690.0094.0772.8079.100.00-46536.07%
INTU251219C007000002024-04-17 1:39PM EDT700.0084.99104.30110.300.00-5547.34%
INTU251219C007100002024-04-16 3:26PM EDT710.0080.4999.70105.900.00-151246.85%
INTU251219C007200002024-04-16 11:23AM EDT720.0077.0095.30101.800.00-4346.44%
INTU251219C007500002024-05-15 1:39PM EDT750.0082.7052.9059.900.00-2435.12%
INTU251219C007600002024-01-10 1:29PM EDT760.0063.0084.2091.500.00--346.52%
INTU251219C007700002024-05-16 2:06PM EDT770.0074.3047.1053.300.00-1334.45%
INTU251219C007800002024-05-17 10:22AM EDT780.0072.7044.0053.000.00-163135.10%
INTU251219C008000002024-05-24 3:37PM EDT800.0042.0039.5045.80-22.60-34.98%11634.00%
INTU251219C008200002024-05-17 10:26AM EDT820.0060.3035.0040.500.00-337433.42%
INTU251219C008400002024-05-10 2:36PM EDT840.0045.9031.0038.200.00--333.84%
INTU251219C008800002024-05-10 2:36PM EDT880.0037.2024.2030.400.00-1233.11%
INTU251219C009600002024-05-24 12:52PM EDT960.0019.2015.1020.10-7.00-26.72%1732.52%
INTU251219C009800002024-05-15 12:34PM EDT980.0026.9012.7019.700.00--133.23%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU251219P002500002023-10-25 1:49PM EDT250.0011.104.807.900.00-1049.30%
INTU251219P002600002023-10-12 12:39PM EDT260.008.835.909.300.00-1249.34%
INTU251219P002700002023-08-25 11:49AM EDT270.0012.0010.3017.000.00-1152.63%
INTU251219P002800002023-08-31 12:04PM EDT280.0011.6012.5014.600.00--150.52%
INTU251219P002900002024-05-15 11:01AM EDT290.004.500.007.000.00-1340.84%
INTU251219P003000002023-12-11 4:43PM EDT300.008.404.8011.300.00-10010344.38%
INTU251219P003100002024-05-17 1:07PM EDT310.004.872.0011.000.00-1242.34%
INTU251219P003200002023-10-12 12:39PM EDT320.0015.6512.9016.900.00-1146.23%
INTU251219P003300002023-10-18 10:44AM EDT330.0018.8011.0019.200.00-1246.35%
INTU251219P003500002024-04-02 3:29PM EDT350.0011.007.8011.900.00-1236.82%
INTU251219P003600002023-12-06 11:29AM EDT360.0017.4014.6019.300.00-1541.22%
INTU251219P003800002024-05-20 1:21PM EDT380.009.9010.6013.000.00-101433.31%
INTU251219P003900002023-12-27 10:47AM EDT390.0018.2012.1017.400.00-4435.11%
INTU251219P004000002024-05-14 10:16AM EDT400.0015.0013.3016.90+0.14+0.94%1933.28%
INTU251219P004100002024-01-02 4:01PM EDT410.0021.5018.3020.800.00-51934.32%
INTU251219P004200002023-12-22 11:47AM EDT420.0023.5017.5025.000.00-21735.30%
INTU251219P004300002023-12-22 11:47AM EDT430.0025.4019.2027.000.00-31734.86%
INTU251219P004400002024-03-28 9:32AM EDT440.0020.7319.8022.500.00-12730.88%
INTU251219P004500002024-05-24 2:57PM EDT450.0023.1721.6025.70-1.30-5.31%54831.13%
INTU251219P004600002024-05-03 9:46AM EDT460.0025.9223.9028.400.00-23731.02%
INTU251219P004700002024-05-15 9:49AM EDT470.0024.6525.8033.000.00-211031.72%
INTU251219P004800002024-05-17 3:34PM EDT480.0025.4028.2034.000.00-24230.64%
INTU251219P004900002024-05-21 10:00AM EDT490.0034.0030.8035.50+6.70+24.54%25929.78%
INTU251219P005000002023-10-26 1:58PM EDT500.0083.4750.1052.800.00-12035.46%
INTU251219P005100002024-02-27 12:36PM EDT510.0034.9533.3036.800.00-11627.27%
INTU251219P005200002024-05-20 3:56PM EDT520.0032.5039.2044.900.00-1228.99%
INTU251219P005300002023-11-17 12:24PM EDT530.0068.0748.6053.500.00-3430.70%
INTU251219P005400002023-12-15 4:09PM EDT540.0054.3052.1059.100.00-8431.12%
INTU251219P005500002023-12-05 1:04PM EDT550.0069.9062.4068.100.00--10032.70%
INTU251219P005600002024-02-23 1:15PM EDT560.0049.8049.3054.500.00-2326.07%
INTU251219P005700002024-02-23 1:44PM EDT570.0051.8052.4058.100.00-1125.66%
INTU251219P005800002023-12-13 11:16AM EDT580.0071.8965.3074.000.00-1329.43%
INTU251219P006000002024-05-24 2:42PM EDT600.0070.2066.2073.70+14.66+26.40%1325.68%
INTU251219P006100002024-05-22 9:59AM EDT610.0057.8071.0079.500.00-5625.75%
INTU251219P006200002024-05-22 10:38AM EDT620.0062.6178.1083.500.00-51125.15%
INTU251219P006300002024-05-22 10:38AM EDT630.0067.0881.2089.700.00-9825.22%
INTU251219P006500002024-02-23 3:10PM EDT650.0080.5083.9089.600.00-11121.04%
INTU251219P006700002024-05-02 2:06PM EDT670.00107.30103.30109.900.00--423.35%