Italia markets open in 7 hours 57 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
478,30-9,88 (-2,02%)
Alla chiusura: 04:00PM EDT
478,19 -0,11 (-0,02%)
Dopo ore: 06:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220819C003600002022-08-01 9:30AM EDT360.0090.52115.90120.100.00-11198.05%
INTU220819C003700002022-07-19 10:52AM EDT370.0036.50105.70110.100.00-119182.35%
INTU220819C003725002022-07-22 12:48PM EDT372.5064.20104.40107.300.00-55103.91%
INTU220819C003775002022-07-26 3:18PM EDT377.5040.7097.60103.000.00-1616178.71%
INTU220819C003800002022-08-05 12:30PM EDT380.0085.3596.2099.900.00-159162.65%
INTU220819C003850002022-07-26 1:18PM EDT385.0036.0091.4095.300.00-161591.41%
INTU220819C003875002022-07-18 1:30PM EDT387.5024.7088.5091.500.00--3128.42%
INTU220819C003900002022-07-21 10:18AM EDT390.0042.6087.0089.600.00-421650.00%
INTU220819C003925002022-07-28 10:56AM EDT392.5051.7083.6087.300.00-17141.89%
INTU220819C003950002022-07-26 11:33AM EDT395.0029.8081.1084.900.00-517140.26%
INTU220819C003975002022-08-02 2:23PM EDT397.5054.0078.4082.600.00-22140.33%
INTU220819C004000002022-08-17 12:23PM EDT400.0074.9877.0079.70+0.78+1.05%117876.95%
INTU220819C004025002022-08-05 2:17PM EDT402.5064.0073.9077.200.00-19125.34%
INTU220819C004050002022-07-28 10:47AM EDT405.0039.1070.2075.000.00-26127.34%
INTU220819C004075002022-07-26 2:28PM EDT407.5019.5068.4072.700.00-11127.05%
INTU220819C004100002022-08-16 2:46PM EDT410.0077.8065.6070.900.00-8952133.79%
INTU220819C004125002022-07-26 3:55PM EDT412.5019.0062.8069.300.00-81580.27%
INTU220819C004150002022-08-05 10:09AM EDT415.0051.4561.6064.900.00-124110.94%
INTU220819C004175002022-08-04 11:47AM EDT417.5046.9058.7064.400.00--390.67%
INTU220819C004200002022-08-17 11:53AM EDT420.0055.9857.6059.80-11.39-16.91%220677.64%
INTU220819C004225002022-08-10 3:45PM EDT422.5056.4653.3059.000.00-1072.95%
INTU220819C004250002022-08-11 12:30PM EDT425.0054.0051.8055.200.00-11763.97%
INTU220819C004275002022-08-01 10:43AM EDT427.5033.1749.0052.900.00-1258.59%
INTU220819C004300002022-08-15 12:29PM EDT430.0058.8646.9049.000.00-20531873.34%
INTU220819C004325002022-08-10 12:19PM EDT432.5045.0344.5047.600.00-1257.81%
INTU220819C004350002022-08-12 1:30PM EDT435.0051.0741.2045.300.00-108486.94%
INTU220819C004375002022-08-05 2:23PM EDT437.5032.9039.3042.300.00-1176.66%
INTU220819C004400002022-08-17 3:47PM EDT440.0038.2037.2039.10-11.45-23.06%1848562.31%
INTU220819C004450002022-08-16 2:41PM EDT445.0043.1830.3036.700.00-699685.58%
INTU220819C004500002022-08-17 2:53PM EDT450.0032.1027.1029.40-2.90-8.29%254753.22%
INTU220819C004525002022-08-17 12:23PM EDT452.5023.9023.1028.20-4.71-16.46%2363.57%
INTU220819C004550002022-08-15 10:15AM EDT455.0033.8622.2025.300.00-25255.66%
INTU220819C004575002022-08-10 12:24PM EDT457.5023.2019.6023.000.00--453.42%
INTU220819C004600002022-08-17 3:13PM EDT460.0019.2017.9020.80-11.54-37.54%734051.73%
INTU220819C004625002022-08-09 2:54PM EDT462.5011.6015.5017.600.00--141.49%
INTU220819C004650002022-08-17 1:45PM EDT465.0014.7014.1015.60-10.10-40.73%27641.27%
INTU220819C004675002022-08-17 2:14PM EDT467.5016.3012.3013.10+7.20+79.12%3336.69%
INTU220819C004700002022-08-17 2:15PM EDT470.0014.4010.0011.20-1.75-10.84%89736.06%
INTU220819C004725002022-08-17 1:25PM EDT472.508.208.309.10-10.30-55.68%5733.39%
INTU220819C004750002022-08-17 1:45PM EDT475.007.306.607.60-5.70-43.85%263933.66%
INTU220819C004775002022-08-17 3:46PM EDT477.505.604.906.10-6.91-55.24%182032.92%
INTU220819C004800002022-08-17 2:56PM EDT480.006.103.904.60-5.44-47.14%1810931.20%
INTU220819C004850002022-08-17 3:48PM EDT485.002.352.002.70-3.96-62.76%241,18231.01%
INTU220819C004900002022-08-17 3:59PM EDT490.001.100.851.30-2.90-72.50%2811629.57%
INTU220819C004950002022-08-17 3:48PM EDT495.000.600.300.60-2.65-81.54%188129.32%
INTU220819C005000002022-08-17 3:37PM EDT500.000.200.000.90-1.55-88.57%353,09939.43%
INTU220819C005050002022-08-17 2:15PM EDT505.000.250.050.45-0.60-70.59%21,03338.67%
INTU220819C005100002022-08-17 2:03PM EDT510.000.100.050.20-0.33-76.74%1012337.79%
INTU220819C005150002022-08-17 3:57PM EDT515.000.100.001.35-0.10-50.00%41353.64%
INTU220819C005200002022-08-17 3:14PM EDT520.000.050.000.05-0.15-75.00%53538.67%
INTU220819C005250002022-08-11 11:10AM EDT525.000.460.001.500.00--165.63%
INTU220819C005300002022-08-12 10:11AM EDT530.000.150.001.500.00-2470.75%
INTU220819C005450002022-08-11 11:10AM EDT545.000.250.001.500.00--185.45%
INTU220819C005500002022-07-21 1:04PM EDT550.000.150.001.200.00-202086.47%
INTU220819C005600002022-08-11 11:08AM EDT560.000.100.001.500.00-57599.32%
INTU220819C005700002022-08-12 9:30AM EDT570.000.100.000.300.00-110384.38%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220819P001800002022-07-26 2:51PM EDT180.000.030.000.100.00-1760370.31%
INTU220819P001850002022-06-23 9:37AM EDT185.000.150.000.350.00-50750407.81%
INTU220819P001900002022-06-23 9:37AM EDT190.000.200.000.450.00--300408.59%
INTU220819P002100002022-07-20 12:33PM EDT210.000.050.001.500.00--1428.91%
INTU220819P002200002022-07-29 11:00AM EDT220.000.050.000.050.00-62660279.69%
INTU220819P002300002022-07-29 11:00AM EDT230.000.050.000.750.00-115350.20%
INTU220819P002400002022-08-02 9:52AM EDT240.000.050.000.250.00-4212291.41%
INTU220819P002500002022-08-15 10:39AM EDT250.000.010.000.050.00-20225235.94%
INTU220819P002600002022-08-17 12:29PM EDT260.000.010.000.050.00-68318221.88%
INTU220819P002700002022-08-05 12:28PM EDT270.000.050.001.500.00-3058308.40%
INTU220819P002800002022-08-17 1:09PM EDT280.000.010.000.10-0.04-80.00%50200209.38%
INTU220819P002900002022-08-05 12:29PM EDT290.000.050.000.200.00-9122211.33%
INTU220819P002950002022-07-18 2:07PM EDT295.001.200.001.500.00--10265.63%
INTU220819P003000002022-08-08 1:34PM EDT300.000.050.000.300.00-115183207.23%
INTU220819P003050002022-08-08 1:31PM EDT305.000.050.001.500.00-828249.41%
INTU220819P003100002022-08-08 1:25PM EDT310.000.050.000.850.00-245221.68%
INTU220819P003150002022-08-08 3:58PM EDT315.000.050.000.450.00-2242196.88%
INTU220819P003200002022-08-10 2:26PM EDT320.000.050.000.250.00-10155177.34%
INTU220819P003250002022-08-12 10:11AM EDT325.000.050.000.100.00--19155.08%
INTU220819P003300002022-08-12 10:07AM EDT330.000.050.000.050.00-199139.84%
INTU220819P003350002022-08-12 10:11AM EDT335.000.050.000.100.00-349143.75%
INTU220819P003400002022-08-17 2:12PM EDT340.000.050.000.05-0.40-88.89%2227129.69%
INTU220819P003450002022-07-26 9:54AM EDT345.001.900.001.500.00-44188.87%
INTU220819P003500002022-07-28 3:20PM EDT350.000.750.000.050.00-376119.53%
INTU220819P003550002022-08-15 10:02AM EDT355.000.050.000.300.00-2022138.28%
INTU220819P003600002022-08-11 11:05AM EDT360.000.100.000.250.00-986129.49%
INTU220819P003650002022-08-15 10:14AM EDT365.000.050.000.050.00-145148104.69%
INTU220819P003675002022-08-15 10:07AM EDT367.500.050.000.050.00-1021102.34%
INTU220819P003700002022-08-01 10:04AM EDT370.001.070.000.150.00-1220111.33%
INTU220819P003725002022-08-15 11:13AM EDT372.500.050.000.350.00-149174120.51%
INTU220819P003750002022-07-29 9:47AM EDT375.001.250.000.250.00-315112.70%
INTU220819P003775002022-07-27 2:33PM EDT377.504.000.001.200.00--5137.99%
INTU220819P003800002022-08-17 2:54PM EDT380.000.060.000.10-0.73-92.41%210096.48%
INTU220819P003825002022-07-25 1:32PM EDT382.504.300.000.150.00--998.44%
INTU220819P003850002022-08-17 2:16PM EDT385.000.050.000.35-0.71-93.42%14106.45%
INTU220819P003875002022-08-15 12:32PM EDT387.500.090.000.150.00-51093.36%
INTU220819P003900002022-08-09 12:11PM EDT390.000.450.000.150.00-26090.63%
INTU220819P003925002022-08-17 9:57AM EDT392.500.050.000.15-0.90-94.74%11588.09%
INTU220819P003950002022-08-16 11:15AM EDT395.000.050.000.150.00-12185.55%
INTU220819P003975002022-08-03 2:30PM EDT397.501.100.001.500.00-69116.80%
INTU220819P004000002022-08-16 11:52AM EDT400.000.050.000.350.00-48089.75%
INTU220819P004025002022-08-05 1:34PM EDT402.500.950.001.500.00-111110.21%
INTU220819P004050002022-08-16 9:30AM EDT405.000.300.000.350.00-34884.28%
INTU220819P004075002022-08-01 2:51PM EDT407.503.700.001.500.00-33103.66%
INTU220819P004100002022-08-16 11:52AM EDT410.000.100.004.300.00-548127.20%
INTU220819P004125002022-08-09 2:58PM EDT412.501.150.001.500.00-1897.17%
INTU220819P004150002022-08-15 10:49AM EDT415.000.500.001.500.00-72393.90%
INTU220819P004175002022-08-12 10:12AM EDT417.500.150.001.500.00-1190.67%
INTU220819P004200002022-08-17 1:01PM EDT420.000.150.001.55-0.10-40.00%15787.99%
INTU220819P004225002022-08-15 3:14PM EDT422.500.200.001.500.00-83984.18%
INTU220819P004250002022-08-17 1:08PM EDT425.000.170.001.15-0.12-41.38%14576.71%
INTU220819P004275002022-08-05 9:51AM EDT427.503.700.001.500.00-21577.69%
INTU220819P004300002022-08-17 9:52AM EDT430.000.500.001.45+0.35+233.33%13973.93%
INTU220819P004325002022-08-09 12:00PM EDT432.502.950.001.500.00-4971.19%
INTU220819P004350002022-08-16 3:59PM EDT435.000.150.000.500.00-135455.03%
INTU220819P004375002022-08-11 10:05AM EDT437.500.850.000.800.00-2456.84%
INTU220819P004400002022-08-15 12:38PM EDT440.000.350.001.500.00-2631361.43%
INTU220819P004450002022-08-17 2:18PM EDT445.000.150.150.45-0.20-57.14%635349.02%
INTU220819P004500002022-08-17 3:27PM EDT450.000.360.250.55-0.34-48.57%910044.80%
INTU220819P004525002022-08-17 3:30PM EDT452.500.550.350.60-0.05-8.33%45942.46%
INTU220819P004550002022-08-17 3:44PM EDT455.000.600.350.75+0.20+50.00%26041.46%
INTU220819P004575002022-08-17 3:30PM EDT457.500.700.500.90+0.17+32.08%22039.97%
INTU220819P004600002022-08-17 3:36PM EDT460.001.000.651.10+0.04+4.17%126938.67%
INTU220819P004625002022-08-17 3:27PM EDT462.501.080.801.40-0.16-12.90%81237.85%
INTU220819P004650002022-08-16 3:59PM EDT465.000.831.101.800.00-106337.26%
INTU220819P004675002022-08-16 11:38AM EDT467.501.201.402.150.00-172435.58%
INTU220819P004700002022-08-17 11:05AM EDT470.003.191.902.75+1.89+145.38%13635.05%
INTU220819P004725002022-08-17 11:05AM EDT472.503.942.453.40+2.44+162.67%25234.01%
INTU220819P004750002022-08-17 2:00PM EDT475.004.003.204.40+1.20+42.86%35634.25%
INTU220819P004775002022-08-17 3:46PM EDT477.505.104.205.30+1.08+26.87%102432.92%
INTU220819P004800002022-08-17 3:29PM EDT480.005.505.506.70+2.70+96.43%57433.53%
INTU220819P004850002022-08-17 3:13PM EDT485.009.208.509.50+3.46+60.28%71,05531.67%
INTU220819P004900002022-08-17 1:56PM EDT490.0013.1012.3014.10+4.10+45.56%11338.17%
INTU220819P004950002022-08-16 12:38PM EDT495.009.8713.0019.600.00-1350.32%
INTU220819P005000002022-08-16 12:58PM EDT500.0013.7019.4026.000.00-2768.99%
INTU220819P005050002022-08-11 10:26AM EDT505.0021.1024.6031.000.00--177.12%