Italia markets close in 5 hours 50 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
388,65-1,13 (-0,29%)
Alla chiusura: 04:00PM EST
388,05 -0,60 (-0,15%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209C003150002022-11-30 9:32AM EST315.0060.400.000.000.00--00.00%
INTU221209C003250002022-12-02 9:45AM EST325.0078.200.000.000.00-100.00%
INTU221209C003400002022-11-29 9:46AM EST340.0046.000.000.000.00--00.00%
INTU221209C003450002022-11-30 1:30PM EST345.0056.300.000.000.00--00.00%
INTU221209C003500002022-11-30 3:51PM EST350.0057.640.000.000.00--00.00%
INTU221209C003550002022-11-30 10:02AM EST355.0032.700.000.000.00--00.00%
INTU221209C003575002022-11-29 12:08PM EST357.5029.600.000.000.00--00.00%
INTU221209C003600002022-11-30 2:30PM EST360.0051.000.000.000.00-500.00%
INTU221209C003625002022-11-30 11:12AM EST362.5030.800.000.000.00--00.00%
INTU221209C003650002022-11-10 1:27PM EST365.0041.620.000.000.00-100.00%
INTU221209C003700002022-12-02 9:45AM EST370.0033.900.000.000.00-100.00%
INTU221209C003725002022-11-30 11:12AM EST372.5022.700.000.000.00-300.00%
INTU221209C003750002022-12-07 10:00AM EST375.0013.400.000.000.00-100.00%
INTU221209C003775002022-12-07 1:11PM EST377.5014.900.000.000.00-100.00%
INTU221209C003800002022-12-06 2:48PM EST380.0010.400.000.000.00-400.00%
INTU221209C003825002022-12-06 3:58PM EST382.5010.500.000.000.00-500.00%
INTU221209C003850002022-12-07 3:56PM EST385.007.510.000.000.00-300.00%
INTU221209C003875002022-12-07 12:19PM EST387.506.500.000.000.00-1300.00%
INTU221209C003900002022-12-07 2:39PM EST390.005.650.000.000.00-2201.56%
INTU221209C003925002022-12-07 3:06PM EST392.504.000.000.000.00-4403.13%
INTU221209C003950002022-12-07 3:07PM EST395.003.000.000.000.00-2006.25%
INTU221209C003975002022-12-07 1:49PM EST397.502.850.000.000.00-2006.25%
INTU221209C004000002022-12-07 3:06PM EST400.001.650.000.000.00-24012.50%
INTU221209C004025002022-12-07 1:14PM EST402.501.650.000.000.00-17012.50%
INTU221209C004050002022-12-07 2:33PM EST405.000.950.000.000.00-57012.50%
INTU221209C004075002022-12-07 3:47PM EST407.500.550.000.000.00-6012.50%
INTU221209C004100002022-12-07 12:29PM EST410.000.480.000.000.00-17012.50%
INTU221209C004125002022-12-07 10:29AM EST412.500.450.000.000.00-2012.50%
INTU221209C004150002022-12-07 9:52AM EST415.000.280.000.000.00-8025.00%
INTU221209C004175002022-12-07 12:06PM EST417.500.220.000.000.00-1025.00%
INTU221209C004200002022-12-06 3:58PM EST420.000.270.000.000.00-12025.00%
INTU221209C004250002022-12-07 10:19AM EST425.000.250.000.000.00-1025.00%
INTU221209C004300002022-12-07 10:23AM EST430.000.100.000.000.00-1025.00%
INTU221209C004350002022-12-07 9:43AM EST435.000.150.000.000.00-4025.00%
INTU221209C004400002022-12-05 11:26AM EST440.000.150.000.000.00-12025.00%
INTU221209C004450002022-12-07 10:24AM EST445.000.170.000.000.00-14050.00%
INTU221209C004500002022-12-06 9:34AM EST450.000.050.000.000.00-10050.00%
INTU221209C004550002022-12-06 12:12PM EST455.000.050.000.000.00-2050.00%
INTU221209C004600002022-12-07 10:34AM EST460.000.100.000.000.00-2050.00%
INTU221209C004650002022-12-05 11:16AM EST465.000.050.000.000.00-25050.00%
INTU221209C004700002022-11-29 2:04PM EST470.000.250.000.000.00-1050.00%
INTU221209C004800002022-11-11 11:01AM EST480.002.400.000.000.00-1050.00%
INTU221209C004850002022-11-15 10:16AM EST485.001.810.000.000.00-2050.00%
INTU221209C004950002022-11-30 9:31AM EST495.000.100.000.000.00-1050.00%
INTU221209C005000002022-12-01 9:46AM EST500.000.100.000.000.00-1050.00%
INTU221209C005300002022-11-29 1:57PM EST530.000.200.000.000.00-1050.00%
INTU221209C005400002022-11-29 3:36PM EST540.000.080.000.000.00--050.00%
INTU221209C005500002022-11-29 9:41AM EST550.000.060.000.000.00-5050.00%
INTU221209C005700002022-11-23 9:38AM EST570.000.050.000.000.00--050.00%
INTU221209C005900002022-11-30 2:03PM EST590.000.050.000.000.00-2050.00%
INTU221209C006000002022-12-02 11:04AM EST600.000.010.000.000.00-62050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209P002400002022-12-06 10:10AM EST240.000.050.000.000.00-1050.00%
INTU221209P002500002022-11-30 2:12PM EST250.000.050.000.000.00-1050.00%
INTU221209P002600002022-11-29 11:38AM EST260.000.130.000.000.00-10050.00%
INTU221209P002900002022-11-15 9:35AM EST290.000.750.000.000.00-14050.00%
INTU221209P002950002022-11-30 9:55AM EST295.000.050.000.000.00--050.00%
INTU221209P003000002022-12-01 9:39AM EST300.000.050.000.000.00-3050.00%
INTU221209P003050002022-12-06 1:47PM EST305.000.050.000.000.00-1050.00%
INTU221209P003100002022-11-30 1:32PM EST310.000.110.000.000.00-36050.00%
INTU221209P003150002022-11-18 1:03PM EST315.002.400.000.000.00-4050.00%
INTU221209P003200002022-12-05 10:34AM EST320.000.050.000.000.00-10050.00%
INTU221209P003250002022-12-07 9:30AM EST325.000.050.000.000.00-1050.00%
INTU221209P003300002022-12-07 11:01AM EST330.000.050.000.000.00-39050.00%
INTU221209P003350002022-12-05 2:03PM EST335.000.130.000.000.00-2050.00%
INTU221209P003400002022-12-07 2:40PM EST340.000.050.000.000.00-39050.00%
INTU221209P003450002022-12-07 1:49PM EST345.000.130.000.000.00-1025.00%
INTU221209P003500002022-12-07 3:56PM EST350.000.080.000.000.00-3025.00%
INTU221209P003550002022-12-06 3:12PM EST355.000.280.000.000.00-21025.00%
INTU221209P003575002022-11-30 9:42AM EST357.503.450.000.000.00--025.00%
INTU221209P003600002022-12-06 10:38AM EST360.000.240.000.000.00-1025.00%
INTU221209P003625002022-12-06 2:42PM EST362.500.650.000.000.00-22025.00%
INTU221209P003650002022-12-07 3:33PM EST365.000.300.000.000.00-44025.00%
INTU221209P003675002022-12-06 2:18PM EST367.500.970.000.000.00-11012.50%
INTU221209P003700002022-12-07 3:21PM EST370.000.550.000.000.00-38012.50%
INTU221209P003725002022-12-07 2:36PM EST372.500.650.000.000.00-9012.50%
INTU221209P003750002022-12-07 3:32PM EST375.000.970.000.000.00-12012.50%
INTU221209P003775002022-12-07 12:29PM EST377.501.750.000.000.00-5012.50%
INTU221209P003800002022-12-07 3:58PM EST380.001.850.000.000.00-2306.25%
INTU221209P003825002022-12-07 3:53PM EST382.502.440.000.000.00-2606.25%
INTU221209P003850002022-12-07 1:17PM EST385.002.720.000.000.00-803.13%
INTU221209P003875002022-12-07 2:39PM EST387.503.900.000.000.00-2601.56%
INTU221209P003900002022-12-07 2:39PM EST390.004.960.000.000.00-1500.00%
INTU221209P003925002022-12-07 11:00AM EST392.505.700.000.000.00-2700.00%
INTU221209P003950002022-12-07 1:34PM EST395.007.000.000.000.00-600.00%
INTU221209P003975002022-12-07 10:30AM EST397.509.800.000.000.00-800.00%
INTU221209P004000002022-12-06 11:05AM EST400.0010.950.000.000.00-700.00%
INTU221209P004025002022-12-07 9:49AM EST402.5016.700.000.000.00-100.00%
INTU221209P004050002022-12-07 10:45AM EST405.0015.300.000.000.00-200.00%
INTU221209P004075002022-12-07 3:56PM EST407.5018.750.000.000.00-500.00%
INTU221209P004100002022-12-07 3:56PM EST410.0021.100.000.000.00-500.00%
INTU221209P004125002022-12-02 12:57PM EST412.5013.600.000.000.00-300.00%
INTU221209P004150002022-12-06 2:33PM EST415.0029.380.000.000.00-100.00%
INTU221209P004175002022-12-06 2:22PM EST417.5030.920.000.000.00-100.00%
INTU221209P004200002022-12-06 1:08PM EST420.0031.390.000.000.00-300.00%
INTU221209P004250002022-12-01 2:03PM EST425.0015.350.000.000.00--00.00%
INTU221209P004300002022-12-01 2:03PM EST430.0018.950.000.000.00-500.00%
INTU221209P004350002022-12-06 10:07AM EST435.0043.950.000.000.00-200.00%
INTU221209P004450002022-11-30 1:38PM EST445.0042.600.000.000.00--00.00%
INTU221209P005400002022-11-30 1:30PM EST540.00139.510.000.000.00--00.00%