Italia markets close in 2 hours 42 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
550,79-2,13 (-0,39%)
Alla chiusura: 04:00PM EST
539,00 -11,79 (-2,14%)
Preborsa: 08:41AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220121C001150002021-12-02 9:36AM EST115.00553.00524.00533.000.00--13,184.28%
INTU220121C001200002021-11-10 6:46AM EST120.00233.25553.40560.900.00-100.00%
INTU220121C001250002021-11-10 6:46AM EST125.00205.85548.50556.600.00-100.00%
INTU220121C001400002021-11-10 6:46AM EST140.00274.08533.70540.700.00-113,724.81%
INTU220121C001450002022-01-06 2:59PM EST145.00445.630.000.000.00--00.00%
INTU220121C001500002022-01-06 2:57PM EST150.00440.290.000.000.00-1050.00%
INTU220121C001550002021-11-10 6:46AM EST155.00119.00518.50525.700.00-333,111.38%
INTU220121C001600002021-11-10 6:46AM EST160.00109.60513.50521.000.00-222,977.78%
INTU220121C001700002021-11-10 6:46AM EST170.00398.08503.40511.000.00-212,748.19%
INTU220121C001800002022-01-14 11:23AM EST180.00369.100.000.000.00-120.00%
INTU220121C001850002021-11-10 6:46AM EST185.00127.30488.70495.800.00-112,484.28%
INTU220121C001900002021-11-10 6:46AM EST190.00186.83484.20490.300.00-232,409.84%
INTU220121C001950002021-11-10 6:46AM EST195.0067.00478.60486.000.00-112,341.55%
INTU220121C002000002022-01-06 2:54PM EST200.00389.000.000.000.00-325190.00%
INTU220121C002100002021-11-10 6:46AM EST210.00231.30463.90470.900.00-422,160.72%
INTU220121C002200002022-01-06 2:58PM EST220.00370.450.000.000.00-800.00%
INTU220121C002300002022-01-06 2:58PM EST230.00360.550.000.000.00-1050.00%
INTU220121C002400002022-01-06 3:13PM EST240.00351.100.000.000.00-27020.00%
INTU220121C002500002022-01-06 2:36PM EST250.00339.600.000.000.00-2510.00%
INTU220121C002600002022-01-06 2:59PM EST260.00330.610.000.000.00-600.00%
INTU220121C002700002022-01-07 10:01AM EST270.00314.110.000.000.00-4200.00%
INTU220121C002800002022-01-06 1:22PM EST280.00309.400.000.000.00-9010.00%
INTU220121C002900002022-01-13 12:14PM EST290.00257.900.000.000.00-110.00%
INTU220121C003000002022-01-07 10:40AM EST300.00275.960.000.000.00-1180.00%
INTU220121C003100002022-01-06 3:13PM EST310.00282.300.000.000.00-1,040160.00%
INTU220121C003200002022-01-07 2:55PM EST320.00249.200.000.000.00-3100.00%
INTU220121C003300002022-01-06 1:22PM EST330.00259.200.000.000.00-6000.00%
INTU220121C003400002022-01-07 10:40AM EST340.00236.000.000.000.00-310.00%
INTU220121C003500002022-01-06 3:13PM EST350.00241.700.000.000.00-2,08010.00%
INTU220121C003600002022-01-06 3:13PM EST360.00231.200.000.000.00-2,60010.00%
INTU220121C003700002022-01-06 3:13PM EST370.00221.700.000.000.00-21010.00%
INTU220121C003800002022-01-10 10:38AM EST380.00169.300.000.000.00-180.00%
INTU220121C003900002022-01-06 3:13PM EST390.00201.300.000.000.00-30000.00%
INTU220121C004000002022-01-10 3:55PM EST400.00169.900.000.000.00-1130.00%
INTU220121C004100002022-01-06 1:22PM EST410.00178.900.000.000.00-90100.00%
INTU220121C004200002022-01-12 9:39AM EST420.00166.080.000.000.00-16800.00%
INTU220121C004300002022-01-14 10:52AM EST430.00120.000.000.000.00-1430.00%
INTU220121C004400002022-01-06 2:54PM EST440.00149.800.000.000.00-90100.00%
INTU220121C004500002022-01-06 2:54PM EST450.00139.800.000.000.00-90410.00%
INTU220121C004600002021-12-13 2:36PM EST460.00213.220.000.000.00-100.00%
INTU220121C004700002022-01-12 11:52AM EST470.00110.900.000.000.00-1200.00%
INTU220121C004800002021-12-09 2:02PM EST480.00188.6286.8092.600.00-1159213.92%
INTU220121C004900002022-01-14 12:44PM EST490.0060.000.000.000.00-2440.00%
INTU220121C005000002022-01-07 10:24AM EST500.0075.000.000.000.00-11360.00%
INTU220121C005100002022-01-12 1:26PM EST510.0070.070.000.000.00-100.00%
INTU220121C005200002022-01-14 2:38PM EST520.0032.700.000.000.00-52430.00%
INTU220121C005300002022-01-14 3:50PM EST530.0026.300.000.000.00-111680.00%
INTU220121C005350002022-01-18 12:07AM EST535.0019.100.000.000.00-250.00%
INTU220121C005400002022-01-14 3:50PM EST540.0018.500.000.000.00-71130.00%
INTU220121C005450002022-01-18 12:07AM EST545.0010.200.000.000.00--100.00%
INTU220121C005500002022-01-14 3:30PM EST550.0011.800.000.000.00-563020.00%
INTU220121C005550002022-01-18 12:07AM EST555.008.400.000.000.00-5211.56%
INTU220121C005600002022-01-14 3:53PM EST560.006.400.000.000.00-497243.13%
INTU220121C005650002022-01-14 3:50PM EST565.004.840.000.000.00-591246.25%
INTU220121C005700002022-01-14 3:30PM EST570.003.450.000.000.00-11956.25%
INTU220121C005750002022-01-14 12:45PM EST575.002.900.000.000.00-43712.50%
INTU220121C005800002022-01-14 3:53PM EST580.001.450.000.000.00-1140312.50%
INTU220121C005850002022-01-14 3:32PM EST585.001.300.000.000.00-44212.50%
INTU220121C005900002022-01-14 2:06PM EST590.001.000.000.000.00-47112.50%
INTU220121C005925002022-01-18 12:07AM EST592.505.450.000.000.00-112412.50%
INTU220121C005950002022-01-13 2:34PM EST595.001.700.000.000.00-43512.50%
INTU220121C006000002022-01-14 2:58PM EST600.000.550.000.000.00-654912.50%
INTU220121C006050002022-01-13 2:24PM EST605.000.910.000.000.00-143825.00%
INTU220121C006100002022-01-13 2:24PM EST610.000.700.000.000.00-115125.00%
INTU220121C006150002022-01-14 3:53PM EST615.000.100.000.000.00-11625.00%
INTU220121C006200002022-01-13 9:32AM EST620.000.850.000.000.00-344325.00%
INTU220121C006250002022-01-13 3:03PM EST625.000.450.000.000.00-2620825.00%
INTU220121C006300002022-01-14 1:50PM EST630.000.190.000.000.00-117225.00%
INTU220121C006350002022-01-11 3:04PM EST635.000.850.000.000.00-486025.00%
INTU220121C006400002022-01-14 12:36PM EST640.000.150.000.000.00-1649125.00%
INTU220121C006450002022-01-14 10:11AM EST645.000.710.000.000.00-312325.00%
INTU220121C006500002022-01-14 10:11AM EST650.000.650.000.000.00-320225.00%
INTU220121C006550002022-01-11 1:05PM EST655.000.450.000.000.00-1815525.00%
INTU220121C006600002022-01-14 11:27AM EST660.000.150.000.000.00-4045425.00%
INTU220121C006650002022-01-14 3:27PM EST665.000.200.000.000.00-111425.00%
INTU220121C006700002022-01-14 3:27PM EST670.000.200.000.000.00-616350.00%
INTU220121C006750002022-01-04 3:50PM EST675.001.270.000.000.00-5550.00%
INTU220121C006800002022-01-07 3:25PM EST680.000.550.000.000.00-1731450.00%
INTU220121C006850002022-01-14 3:27PM EST685.000.100.000.000.00-11550.00%
INTU220121C006900002022-01-13 12:21PM EST690.000.240.000.000.00-109950.00%
INTU220121C006950002022-01-07 11:15AM EST695.000.470.000.000.00-1950.00%
INTU220121C007000002022-01-14 11:58AM EST700.000.050.000.000.00-3459850.00%
INTU220121C007050002022-01-07 10:06AM EST705.000.520.000.000.00-252850.00%
INTU220121C007100002022-01-05 3:42PM EST710.000.450.000.000.00-309950.00%
INTU220121C007150002022-01-04 10:01AM EST715.000.680.000.000.00-1050.00%
INTU220121C007200002022-01-13 3:22PM EST720.000.050.000.000.00-262550.00%
INTU220121C007300002022-01-11 3:40PM EST730.000.250.000.000.00-335150.00%
INTU220121C007400002022-01-13 3:52PM EST740.000.090.000.000.00-158350.00%
INTU220121C007500002022-01-07 11:36AM EST750.000.050.000.000.00-11040150.00%
INTU220121C007600002022-01-07 3:17PM EST760.000.100.000.000.00-145850.00%
INTU220121C007700002021-12-28 9:30AM EST770.000.690.000.000.00-136250.00%
INTU220121C007800002022-01-07 1:39PM EST780.000.050.000.000.00-254050.00%
INTU220121C007900002022-01-11 3:57PM EST790.000.050.000.000.00-16050.00%
INTU220121C008000002022-01-12 2:48PM EST800.000.050.000.000.00-129750.00%
INTU220121C008100002022-01-12 12:29PM EST810.000.050.000.000.00-158850.00%
INTU220121C008200002022-01-12 12:26PM EST820.000.050.000.000.00-58750.00%
INTU220121C008300002021-12-02 10:54AM EST830.001.470.000.350.00--40152.54%
INTU220121C008400002021-11-30 10:07AM EST840.001.900.004.400.00-39222.80%
INTU220121C008500002022-01-10 1:02PM EST850.000.050.000.000.00-117950.00%
INTU220121C008600002021-11-19 9:34AM EST860.002.000.000.950.00-11184.47%
INTU220121C008700002021-11-24 3:45PM EST870.001.080.001.000.00--1189.75%
INTU220121C008800002021-11-26 9:54AM EST880.002.100.001.000.00-17193.75%
INTU220121C009000002022-01-03 11:35AM EST900.000.100.000.000.00-101250.00%
INTU220121C009100002021-11-29 3:21PM EST910.000.850.001.000.00--20205.37%
INTU220121C009500002022-01-03 11:35AM EST950.000.100.000.000.00--1050.00%
INTU220121C009600002021-11-23 10:00AM EST960.000.750.000.950.00--3222.27%
INTU220121C010000002022-01-03 2:09PM EST1,000.000.050.000.000.00--4150.00%
INTU220121C010200002022-01-03 2:09PM EST1,020.000.050.000.000.00-545150.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU220121P001000002021-12-09 1:57PM EST100.000.100.000.850.00-334678.13%
INTU220121P001050002021-11-10 6:46AM EST105.000.880.000.900.00-4826663.28%
INTU220121P001100002021-11-19 12:36PM EST110.000.030.000.950.00-25649.22%
INTU220121P001150002021-11-10 6:46AM EST115.0012.270.000.900.00-10627.34%
INTU220121P001200002021-11-10 6:46AM EST120.000.730.000.900.00---610.55%
INTU220121P001250002021-11-10 6:46AM EST125.001.500.050.900.00-2012598.63%
INTU220121P001300002021-12-17 10:14AM EST130.000.380.000.850.00-113575.20%
INTU220121P001350002021-11-10 6:46AM EST135.001.000.100.900.00-3221571.88%
INTU220121P001400002021-11-10 6:46AM EST140.002.200.000.900.00--10550.39%
INTU220121P001450002021-11-10 6:46AM EST145.004.400.000.900.00--10536.72%
INTU220121P001500002021-11-10 6:46AM EST150.003.442.300.900.00-13626.17%
INTU220121P001550002021-11-10 6:46AM EST155.005.000.000.900.00--10510.74%
INTU220121P001600002021-11-10 6:46AM EST160.000.201.100.900.00-524555.08%
INTU220121P001650002021-11-10 6:46AM EST165.002.311.101.250.00-5048555.08%
INTU220121P001700002021-11-10 6:46AM EST170.001.902.251.050.00-5035571.58%
INTU220121P001750002021-11-10 6:46AM EST175.000.300.300.900.00-90100481.45%
INTU220121P001800002021-11-10 6:46AM EST180.002.500.000.900.00-1109453.13%
INTU220121P001850002021-11-10 6:46AM EST185.000.670.000.900.00-18113442.58%
INTU220121P001900002021-11-10 6:46AM EST190.000.460.000.900.00-370432.23%
INTU220121P001950002021-11-10 6:46AM EST195.000.800.000.850.00-496419.14%
INTU220121P002000002021-11-10 6:46AM EST200.000.450.050.850.00-1191412.50%
INTU220121P002100002021-11-10 6:46AM EST210.000.600.000.900.00-8174393.75%
INTU220121P002200002021-11-10 6:46AM EST220.000.600.000.900.00-198375.98%
INTU220121P002300002021-10-22 8:59AM EST230.000.200.001.050.00-551366.21%
INTU220121P002400002021-11-15 10:46AM EST240.000.080.001.000.00-1807347.46%
INTU220121P002500002021-12-15 12:40PM EST250.000.130.000.100.00-1160257.81%
INTU220121P002600002021-11-10 6:46AM EST260.0010.000.051.050.00-2355320.41%
INTU220121P002700002022-01-11 12:48PM EST270.000.020.000.000.00-121450.00%
INTU220121P002800002021-12-28 12:17PM EST280.000.030.000.000.00-1035350.00%
INTU220121P002900002021-12-27 10:52AM EST290.000.050.000.000.00-1247350.00%
INTU220121P003000002022-01-07 10:22AM EST300.000.050.000.000.00-231850.00%
INTU220121P003100002021-11-18 12:58PM EST310.002.180.001.000.00-1382247.95%
INTU220121P003200002021-12-31 1:10PM EST320.000.100.000.000.00-152050.00%
INTU220121P003300002021-12-31 2:26PM EST330.000.050.000.000.00-328250.00%
INTU220121P003400002021-12-31 2:26PM EST340.000.050.000.000.00-178650.00%
INTU220121P003500002022-01-07 3:41PM EST350.000.050.000.000.00-183250.00%
INTU220121P003600002022-01-07 3:13PM EST360.000.040.000.000.00-199050.00%
INTU220121P003700002022-01-06 2:14PM EST370.000.100.000.000.00-317850.00%
INTU220121P003800002022-01-03 11:05AM EST380.000.050.000.000.00-136750.00%
INTU220121P003900002022-01-05 9:36AM EST390.000.100.000.000.00-120350.00%
INTU220121P004000002022-01-10 9:49AM EST400.000.150.000.000.00-136250.00%
INTU220121P004100002022-01-14 1:26PM EST410.000.050.050.000.00-10026396.88%
INTU220121P004200002022-01-14 2:41PM EST420.000.050.000.000.00-711,02550.00%
INTU220121P004300002022-01-13 3:48PM EST430.000.180.000.000.00-110850.00%
INTU220121P004400002022-01-14 1:25PM EST440.000.350.000.000.00-31,44650.00%
INTU220121P004500002022-01-14 12:44PM EST450.000.200.000.000.00-591250.00%
INTU220121P004600002022-01-10 11:34AM EST460.001.000.000.000.00-324625.00%
INTU220121P004700002022-01-14 1:19PM EST470.000.660.000.000.00-544325.00%
INTU220121P004800002022-01-14 2:58PM EST480.000.700.000.000.00-623625.00%
INTU220121P004900002022-01-14 1:47PM EST490.001.190.000.000.00-6010425.00%
INTU220121P005000002022-01-14 3:13PM EST500.001.400.000.000.00-8571025.00%
INTU220121P005100002022-01-14 3:06PM EST510.002.200.000.000.00-913512.50%
INTU220121P005200002022-01-14 2:16PM EST520.003.300.000.000.00-10558412.50%
INTU220121P005300002022-01-14 2:16PM EST530.005.000.000.000.00-1316956.25%
INTU220121P005350002022-01-18 12:07AM EST535.006.890.000.000.00-1416.25%
INTU220121P005400002022-01-14 10:48AM EST540.009.000.000.000.00-254823.13%
INTU220121P005450002022-01-18 12:07AM EST545.008.000.000.000.00-6193.13%
INTU220121P005500002022-01-14 3:12PM EST550.0011.400.000.000.00-1039290.39%
INTU220121P005550002022-01-18 12:07AM EST555.0012.800.000.000.00-26540.00%
INTU220121P005600002022-01-14 3:44PM EST560.0015.550.000.000.00-144030.00%
INTU220121P005650002022-01-14 3:44PM EST565.0019.050.000.000.00-651290.00%
INTU220121P005700002022-01-14 3:44PM EST570.0022.700.000.000.00-341200.00%
INTU220121P005750002022-01-14 11:46AM EST575.0024.000.000.000.00-12430.00%
INTU220121P005800002022-01-13 1:04PM EST580.0030.100.000.000.00-11770.00%
INTU220121P005850002022-01-14 3:50PM EST585.0033.900.000.000.00-6410.00%
INTU220121P005900002022-01-14 1:54PM EST590.0045.100.000.000.00-302070.00%
INTU220121P005925002022-01-18 12:07AM EST592.5014.800.000.000.00-1710.00%
INTU220121P005950002022-01-14 3:23PM EST595.0046.700.000.000.00-1750.00%
INTU220121P006000002022-01-14 3:33PM EST600.0052.400.000.000.00-395490.00%
INTU220121P006050002022-01-14 3:22PM EST605.0055.850.000.000.00-21190.00%
INTU220121P006100002022-01-14 9:43AM EST610.0058.100.000.000.00-12510.00%
INTU220121P006150002022-01-11 12:47PM EST615.0041.710.000.000.00-1270.00%
INTU220121P006200002022-01-13 2:02PM EST620.0057.580.000.000.00-44640.00%
INTU220121P006250002022-01-14 1:31PM EST625.0080.350.000.000.00-21560.00%
INTU220121P006300002022-01-14 3:38PM EST630.0080.050.000.000.00-32220.00%
INTU220121P006350002022-01-10 9:34AM EST635.0081.780.000.000.00-1290.00%
INTU220121P006400002022-01-14 3:38PM EST640.0089.150.000.000.00-24040.00%
INTU220121P006450002022-01-11 1:13PM EST645.0069.600.000.000.00-11300.00%
INTU220121P006500002022-01-13 11:04AM EST650.0086.920.000.000.00-21810.00%
INTU220121P006550002022-01-11 1:13PM EST655.0079.600.000.000.00-160.00%
INTU220121P006600002022-01-14 2:30PM EST660.00115.910.000.000.00-1930.00%
INTU220121P006650002022-01-05 10:03AM EST665.0056.700.000.000.00-560.00%
INTU220121P006700002022-01-13 11:04AM EST670.00106.980.000.000.00-21060.00%
INTU220121P006750002021-12-23 2:40PM EST675.0043.800.000.000.00-110.00%
INTU220121P006800002022-01-10 10:02AM EST680.00129.470.000.000.00-11310.00%
INTU220121P006900002022-01-07 3:00PM EST690.00120.780.000.000.00-10570.00%
INTU220121P007000002022-01-14 11:15AM EST700.00153.900.000.000.00-5430.00%
INTU220121P007100002022-01-14 11:15AM EST710.00163.950.000.000.00-5100.00%
INTU220121P007200002022-01-05 10:03AM EST720.00110.100.000.000.00-140.00%
INTU220121P007300002021-12-20 12:58PM EST730.00124.750.000.000.00-130.00%
INTU220121P007400002021-12-14 9:31AM EST740.0092.70171.00180.300.00-140.00%
INTU220121P007600002021-11-24 11:33AM EST760.0089.00120.50129.300.00-120.00%
INTU220121P007800002021-11-22 9:56AM EST780.0096.80145.70152.400.00-140.00%
INTU220121P008000002021-11-19 12:49PM EST800.00119.20176.00184.400.00-110.00%
INTU220121P008100002021-12-01 9:38AM EST810.00143.50162.30170.600.00--10.00%
INTU220121P008300002021-12-13 12:00AM EST830.00186.00249.80255.800.00--00.00%
INTU220121P008600002021-12-20 9:35AM EST860.00251.500.000.000.00--00.00%
INTU220121P009100002021-12-02 9:36AM EST910.00242.50262.50272.000.00--10.00%