Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
407,92-8,15 (-1,96%)
Alla chiusura: 04:00PM EST
407,10 -0,82 (-0,20%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209C003600002022-11-30 2:30PM EST360.0051.0044.9050.300.00-5382.70%
INTU221209C003650002022-11-10 1:27PM EST365.0041.6239.7044.700.00-1169.85%
INTU221209C003700002022-11-30 12:32PM EST370.0033.9034.9040.50+5.56+19.62%1371.14%
INTU221209C003725002022-11-30 11:12AM EST372.5022.7032.2038.100.00-3468.58%
INTU221209C003750002022-12-01 9:48AM EST375.0039.1030.4035.300.00-1862.57%
INTU221209C003800002022-12-02 3:52PM EST380.0027.6525.8029.50-10.06-26.68%137648.78%
INTU221209C003825002022-11-30 2:45PM EST382.5023.7123.0028.400.00-181856.82%
INTU221209C003850002022-12-02 1:29PM EST385.0020.1022.6024.80-8.82-30.50%225344.86%
INTU221209C003900002022-12-02 1:11PM EST390.0014.6218.7020.50-12.98-47.03%104643.04%
INTU221209C003950002022-12-02 12:59PM EST395.0011.3615.2015.90-10.61-48.29%22237.96%
INTU221209C003975002022-12-02 11:22AM EST397.5012.7013.3014.20-6.80-34.87%11638.48%
INTU221209C004000002022-12-02 2:18PM EST400.008.5111.5012.10-10.19-54.49%279736.22%
INTU221209C004050002022-12-02 3:36PM EST405.007.708.208.80-9.60-55.49%8510634.86%
INTU221209C004100002022-12-02 3:59PM EST410.005.605.606.00-6.90-55.20%6639333.42%
INTU221209C004150002022-12-02 3:47PM EST415.003.203.603.90-6.50-67.01%648732.63%
INTU221209C004200002022-12-02 3:58PM EST420.002.252.152.30-4.95-68.75%8910431.51%
INTU221209C004250002022-12-02 3:58PM EST425.001.291.201.35-4.01-75.66%268131.42%
INTU221209C004300002022-12-02 3:58PM EST430.000.700.600.85-2.80-80.00%7110132.45%
INTU221209C004350002022-12-02 3:53PM EST435.000.450.350.55-1.67-78.77%283433.72%
INTU221209C004400002022-12-02 2:23PM EST440.000.270.100.30-1.38-83.64%65133.81%
INTU221209C004450002022-12-02 10:03AM EST445.000.300.050.55-0.60-66.67%247842.60%
INTU221209C004500002022-12-02 2:23PM EST450.000.170.050.60-0.48-73.85%1121847.68%
INTU221209C004550002022-12-01 3:10PM EST455.000.400.001.450.00-1953.91%
INTU221209C004600002022-12-01 2:49PM EST460.000.250.001.450.00-103658.06%
INTU221209C004650002022-11-30 2:27PM EST465.000.250.000.500.00-251851.32%
INTU221209C004700002022-11-29 2:04PM EST470.000.250.001.350.00-1165.14%
INTU221209C004800002022-11-11 11:01AM EST480.002.400.001.500.00-1774.22%
INTU221209C004850002022-11-15 10:16AM EST485.001.810.000.250.00-2358.79%
INTU221209C004950002022-11-30 9:31AM EST495.000.100.004.300.00-14106.35%
INTU221209C005000002022-12-01 9:46AM EST500.000.100.004.300.00-16110.38%
INTU221209C005300002022-11-29 1:57PM EST530.000.200.000.200.00-1281.84%
INTU221209C005500002022-11-29 9:41AM EST550.000.060.000.050.00-5679.69%
INTU221209C005700002022-11-23 9:38AM EST570.000.050.000.050.00--188.28%
INTU221209C005900002022-11-30 2:03PM EST590.000.050.000.050.00-221696.88%
INTU221209C006000002022-12-02 11:04AM EST600.000.010.000.05-0.04-80.00%621,399100.78%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209P002400002022-12-02 11:57AM EST240.000.010.000.05-0.02-66.67%51309139.84%
INTU221209P002500002022-11-30 2:12PM EST250.000.050.000.150.00-112144.53%
INTU221209P002600002022-11-29 11:38AM EST260.000.130.000.050.00-1056120.31%
INTU221209P002900002022-11-15 9:35AM EST290.000.750.000.400.00-146116.80%
INTU221209P003000002022-12-01 9:39AM EST300.000.050.000.050.00-310084.38%
INTU221209P003050002022-11-30 9:51AM EST305.000.160.000.250.00-252695.31%
INTU221209P003100002022-11-30 1:32PM EST310.000.110.000.100.00-366281.64%
INTU221209P003150002022-11-18 1:03PM EST315.002.400.001.300.00-43109.62%
INTU221209P003200002022-12-01 10:01AM EST320.000.010.000.500.00-271289.16%
INTU221209P003250002022-12-02 3:31PM EST325.000.050.000.10-0.15-75.00%73768.75%
INTU221209P003300002022-12-02 10:56AM EST330.000.070.050.20-0.13-65.00%61971.97%
INTU221209P003350002022-11-30 11:06AM EST335.000.400.000.300.00-51869.14%
INTU221209P003400002022-12-02 12:38PM EST340.000.190.050.30-0.01-5.00%12765.92%
INTU221209P003450002022-12-01 10:21AM EST345.000.620.050.350.00-52462.50%
INTU221209P003500002022-12-02 12:38PM EST350.000.240.000.35+0.17+242.86%19356.74%
INTU221209P003550002022-12-02 2:50PM EST355.000.150.050.20-0.05-25.00%43553.22%
INTU221209P003600002022-12-02 2:11PM EST360.000.250.050.20-0.10-28.57%321248.63%
INTU221209P003625002022-11-29 3:42PM EST362.507.060.100.250.00-12248.05%
INTU221209P003650002022-11-30 2:33PM EST365.000.730.100.250.00-175345.65%
INTU221209P003675002022-11-30 10:39AM EST367.503.780.100.500.00-41349.22%
INTU221209P003700002022-12-02 2:56PM EST370.000.380.100.60+0.12+46.15%917948.44%
INTU221209P003725002022-12-02 2:55PM EST372.500.450.250.65+0.15+50.00%232446.58%
INTU221209P003750002022-12-02 3:36PM EST375.000.450.350.50+0.10+28.57%677441.41%
INTU221209P003775002022-12-02 3:05PM EST377.500.600.400.60-0.20-25.00%811840.38%
INTU221209P003800002022-12-02 3:52PM EST380.000.650.500.70+0.12+22.64%394339.09%
INTU221209P003825002022-12-02 2:56PM EST382.501.020.650.85-0.06-5.56%810438.14%
INTU221209P003850002022-12-02 3:25PM EST385.001.080.851.00+0.18+20.00%5113336.85%
INTU221209P003900002022-12-02 3:59PM EST390.001.471.301.55+0.12+8.89%369735.50%
INTU221209P003925002022-12-02 3:45PM EST392.502.051.651.95+0.40+24.24%82535.05%
INTU221209P003950002022-12-02 3:36PM EST395.002.702.002.60+0.80+42.11%36944235.63%
INTU221209P003975002022-12-02 2:42PM EST397.504.252.702.95+1.30+44.07%375933.77%
INTU221209P004000002022-12-02 3:14PM EST400.003.803.303.70+1.10+40.74%824533.66%
INTU221209P004025002022-12-02 2:52PM EST402.506.004.104.50+1.40+30.43%361333.17%
INTU221209P004050002022-12-02 2:45PM EST405.005.805.005.40+2.27+64.31%447932.52%
INTU221209P004100002022-12-02 2:10PM EST410.0011.207.407.70+5.70+103.64%84831.59%
INTU221209P004300002022-12-01 2:03PM EST430.0018.9521.3025.900.00-5754.58%