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'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240531C005500002024-05-24 10:10AM EDT550.0062.4054.0060.60-17.95-22.34%2265.05%
INTU240531C006100002024-05-24 3:54PM EDT610.005.555.406.00-58.08-91.28%244022.03%
INTU240531C006200002024-05-24 3:58PM EDT620.002.402.402.60-41.40-94.52%200521.67%
INTU240531C006300002024-05-24 3:56PM EDT630.000.900.851.05-32.40-97.30%222622.23%
INTU240531C006400002024-05-24 3:54PM EDT640.000.450.300.55-30.75-98.56%744124.61%
INTU240531C006500002024-05-24 3:32PM EDT650.000.200.150.70-25.60-99.22%19116531.65%
INTU240531C006550002024-05-24 1:13PM EDT655.000.200.100.25-21.10-99.06%93228.42%
INTU240531C006600002024-05-24 3:42PM EDT660.000.150.100.30-19.16-99.22%303931.69%
INTU240531C006650002024-05-23 3:59PM EDT665.0017.500.101.050.00-133543.20%
INTU240531C006700002024-05-24 2:07PM EDT670.000.120.050.25-14.03-99.15%2414335.30%
INTU240531C006750002024-05-24 3:53PM EDT675.000.120.100.20-12.78-99.07%3011936.28%
INTU240531C006800002024-05-24 2:44PM EDT680.000.100.100.20-10.93-99.09%148338.38%
INTU240531C006850002024-05-24 2:11PM EDT685.000.100.050.80-9.90-99.00%82450.90%
INTU240531C006900002024-05-24 3:12PM EDT690.000.130.051.25-7.42-98.28%866351.32%
INTU240531C006950002024-05-24 3:01PM EDT695.000.330.000.20-5.67-94.50%163744.58%
INTU240531C007000002024-05-24 2:03PM EDT700.000.100.050.50-5.10-98.08%8320753.47%
INTU240531C007050002024-05-24 9:44AM EDT705.000.050.050.20-4.10-98.80%161748.58%
INTU240531C007100002024-05-24 12:51PM EDT710.000.100.050.10-3.45-97.18%204546.29%
INTU240531C007150002024-05-24 12:47PM EDT715.000.050.050.15-2.85-98.28%45350.54%
INTU240531C007200002024-05-24 1:04PM EDT720.000.650.050.15-1.70-72.34%2519152.39%
INTU240531C007300002024-05-24 10:57AM EDT730.000.050.002.60-1.55-96.88%171878.15%
INTU240531C007400002024-05-24 10:55AM EDT740.000.050.000.10-0.98-95.15%378952.73%
INTU240531C007600002024-05-24 10:00AM EDT760.000.050.000.10-1.15-95.83%100158.98%
INTU240531C008400002024-05-16 10:56AM EDT840.000.300.000.050.00-3677.34%
INTU240531C008600002024-05-23 12:09PM EDT860.000.400.001.15+0.20+100.00%120114.84%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240531P003500002024-05-16 3:21PM EDT350.000.050.001.450.00--26187.40%
INTU240531P004200002024-05-22 1:49PM EDT420.000.050.000.150.00-4898.83%
INTU240531P004900002024-05-24 2:36PM EDT490.000.050.000.05-0.11-68.75%1253.91%
INTU240531P005000002024-05-24 3:06PM EDT500.000.050.000.10-0.15-75.00%356152.73%
INTU240531P005100002024-05-24 11:50AM EDT510.000.320.000.75-0.40-55.56%27261.96%
INTU240531P005200002024-05-24 10:54AM EDT520.000.150.050.35-0.35-70.00%2551.03%
INTU240531P005300002024-05-09 3:21PM EDT530.001.110.050.150.00-1543.75%
INTU240531P005400002024-05-24 2:45PM EDT540.000.150.050.15-0.10-40.00%29738.43%
INTU240531P005500002024-05-24 1:30PM EDT550.000.270.050.30-0.37-57.81%2736.87%
INTU240531P005600002024-05-24 2:29PM EDT560.000.300.100.40-1.25-80.65%1111232.74%
INTU240531P005650002024-05-14 1:36PM EDT565.001.820.150.350.00--129.03%
INTU240531P005700002024-05-24 3:57PM EDT570.000.460.150.85-0.18-28.12%102031.42%
INTU240531P005750002024-05-24 3:43PM EDT575.000.440.300.60-0.76-63.33%301425.83%
INTU240531P005800002024-05-24 3:31PM EDT580.000.850.500.80+0.25+41.67%1284224.20%
INTU240531P005900002024-05-24 3:59PM EDT590.001.581.401.80+0.33+26.40%1983522.34%
INTU240531P005950002024-05-24 3:59PM EDT595.002.472.102.85+1.07+76.43%1262022.11%
INTU240531P006000002024-05-24 3:59PM EDT600.003.843.504.30+2.04+113.33%1,3991,18421.80%
INTU240531P006100002024-05-24 3:58PM EDT610.008.227.908.60+5.53+205.58%2852420.80%
INTU240531P006125002024-05-24 3:58PM EDT612.509.649.3010.00+7.94+467.06%62420.48%
INTU240531P006150002024-05-24 3:55PM EDT615.0011.1710.7011.80+7.77+228.53%812721.00%
INTU240531P006175002024-05-24 2:38PM EDT617.5011.7912.5013.70+8.03+213.56%18921.49%
INTU240531P006200002024-05-24 3:56PM EDT620.0015.0013.2015.60+11.68+351.81%1405221.63%
INTU240531P006225002024-05-24 3:17PM EDT622.5018.0015.5019.60+13.30+282.98%222629.41%
INTU240531P006250002024-05-24 3:59PM EDT625.0018.7518.3023.50+13.75+275.00%1,2111,20936.69%
INTU240531P006275002024-05-24 2:57PM EDT627.5020.6820.6024.60+17.56+562.82%6915033.92%
INTU240531P006300002024-05-24 3:54PM EDT630.0024.3522.1024.00+18.35+305.83%767221.88%
INTU240531P006350002024-05-24 3:56PM EDT635.0029.3726.6032.20+21.92+294.23%12316940.65%
INTU240531P006375002024-05-24 3:52PM EDT637.5031.7029.1034.30+23.70+296.25%10441.01%
INTU240531P006400002024-05-24 2:19PM EDT640.0034.1130.6037.20+24.83+267.56%586544.66%
INTU240531P006450002024-05-24 3:51PM EDT645.0038.5534.4040.00+28.15+270.67%233037.79%
INTU240531P006500002024-05-24 3:33PM EDT650.0045.1039.9045.90+31.99+244.01%406146.03%
INTU240531P006550002024-05-24 11:00AM EDT655.0042.4845.2051.90+28.48+203.43%25954.47%
INTU240531P006600002024-05-24 3:44PM EDT660.0054.9151.0056.90+38.11+226.85%14828757.95%
INTU240531P006700002024-05-24 2:40PM EDT670.0061.1760.0066.90+39.17+178.05%1010064.65%
INTU240531P006750002024-05-22 10:18AM EDT675.0060.0064.8071.90+41.10+217.46%16067.90%