Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.253,38 +167,58 (+0,44%) Nasdaq
15.927,52 +315,76 (+2,02%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,08 +0,51 (+0,61%) Bitcoin EUR
59.411,01 -473,95 (-0,79%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 100.70 | 105.40 | 0.00 | - | 1 | 1 | 190.77% |
| INTU240426C00550000 | 2024-04-25 10:33AM EDT | 550.00 | 73.55 | 79.20 | 86.10 | 0.00 | - | 2 | 2 | 141.11% |
| INTU240426C00575000 | 2024-04-26 10:54AM EDT | 575.00 | 60.10 | 55.90 | 64.00 | +28.30 | +88.99% | 1 | 2 | 152.98% |
| INTU240426C00590000 | 2024-04-26 10:54AM EDT | 590.00 | 45.10 | 40.30 | 45.30 | +6.53 | +16.93% | 2 | 3 | 83.45% |
| INTU240426C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 37.82 | 35.30 | 41.50 | 0.00 | - | 1 | 16 | 88.09% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 31.00 | 36.10 | 0.00 | - | 1 | 14 | 81.45% |
| INTU240426C00605000 | 2024-04-25 10:13AM EDT | 605.00 | 22.00 | 25.80 | 31.60 | 0.00 | - | 1 | 48 | 74.17% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 20.80 | 26.70 | 0.00 | - | 58 | 42 | 64.94% |
| INTU240426C00615000 | 2024-04-25 11:07AM EDT | 615.00 | 10.50 | 15.90 | 21.80 | 0.00 | - | 10 | 52 | 55.88% |
| INTU240426C00617500 | 2024-04-25 3:50PM EDT | 617.50 | 12.10 | 14.20 | 19.70 | 0.00 | - | 1 | 62 | 57.03% |
| INTU240426C00620000 | 2024-04-26 10:28AM EDT | 620.00 | 15.65 | 11.60 | 16.30 | +7.05 | +81.98% | 1 | 68 | 68.41% |
| INTU240426C00622500 | 2024-04-26 11:51AM EDT | 622.50 | 11.30 | 10.00 | 12.00 | +3.60 | +46.75% | 13 | 69 | 45.63% |
| INTU240426C00625000 | 2024-04-26 11:36AM EDT | 625.00 | 8.78 | 6.80 | 10.30 | +1.78 | +25.43% | 1 | 70 | 46.22% |
| INTU240426C00627500 | 2024-04-26 11:51AM EDT | 627.50 | 6.45 | 4.80 | 7.40 | +1.45 | +29.00% | 22 | 66 | 35.84% |
| INTU240426C00630000 | 2024-04-26 11:00AM EDT | 630.00 | 6.80 | 4.10 | 5.60 | +2.70 | +65.85% | 14 | 37 | 33.72% |
| INTU240426C00632500 | 2024-04-26 11:50AM EDT | 632.50 | 4.10 | 3.30 | 4.10 | +0.90 | +28.12% | 12 | 60 | 32.36% |
| INTU240426C00635000 | 2024-04-26 10:16AM EDT | 635.00 | 3.40 | 1.75 | 2.70 | +0.95 | +38.78% | 12 | 19 | 29.96% |
| INTU240426C00637500 | 2024-04-26 10:39AM EDT | 637.50 | 2.20 | 1.15 | 1.75 | +0.15 | +7.32% | 2 | 223 | 29.03% |
| INTU240426C00640000 | 2024-04-26 11:51AM EDT | 640.00 | 0.90 | 0.60 | 1.10 | -0.40 | -30.77% | 17 | 103 | 28.64% |
| INTU240426C00642500 | 2024-04-25 1:24PM EDT | 642.50 | 1.22 | 0.35 | 0.80 | 0.00 | - | 6 | 7 | 30.25% |
| INTU240426C00645000 | 2024-04-26 11:46AM EDT | 645.00 | 0.40 | 0.20 | 0.60 | -0.20 | -33.33% | 15 | 31 | 32.03% |
| INTU240426C00650000 | 2024-04-26 10:21AM EDT | 650.00 | 0.05 | 0.05 | 0.35 | -0.35 | -87.50% | 14 | 196 | 35.50% |
| INTU240426C00655000 | 2024-04-25 3:51PM EDT | 655.00 | 0.15 | 0.00 | 0.30 | -0.08 | -34.78% | 2 | 38 | 41.50% |
| INTU240426C00660000 | 2024-04-26 9:30AM EDT | 660.00 | 0.70 | 0.00 | 0.30 | +0.53 | +311.76% | 3 | 193 | 48.44% |
| INTU240426C00665000 | 2024-04-26 9:35AM EDT | 665.00 | 0.15 | 0.00 | 0.30 | -0.21 | -58.33% | 10 | 19 | 55.18% |
| INTU240426C00670000 | 2024-04-25 3:57PM EDT | 670.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 308 | 51.76% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 64.84% |
| INTU240426C00690000 | 2024-04-25 10:19AM EDT | 690.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 73.44% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 83.79% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 93.95% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 130.86% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 122.46% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 193.16% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 150.20% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 296.24% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 327.69% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 220.31% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 245.31% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 201.17% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 164.45% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 55 | 151.17% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 137.89% |
| INTU240426P00540000 | 2024-04-25 3:50PM EDT | 540.00 | 1.29 | 0.00 | 0.10 | -0.65 | -33.51% | 4 | 10 | 115.23% |
| INTU240426P00545000 | 2024-04-24 10:44AM EDT | 545.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 118.36% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 24 | 111.72% |
| INTU240426P00555000 | 2024-04-24 3:54PM EDT | 555.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 105.47% |
| INTU240426P00560000 | 2024-04-25 3:50PM EDT | 560.00 | 1.32 | 0.00 | 0.20 | -0.65 | -32.99% | 4 | 128 | 98.83% |
| INTU240426P00565000 | 2024-04-24 10:44AM EDT | 565.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 3 | 54 | 92.58% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 61 | 81 | 86.13% |
| INTU240426P00575000 | 2024-04-25 1:35PM EDT | 575.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 78 | 79.69% |
| INTU240426P00580000 | 2024-04-26 10:02AM EDT | 580.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 11 | 118 | 77.54% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.08 | 0.00 | 0.30 | -0.11 | -57.89% | 5 | 54 | 70.90% |
| INTU240426P00590000 | 2024-04-26 10:18AM EDT | 590.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 9 | 106 | 58.20% |
| INTU240426P00595000 | 2024-04-25 10:11AM EDT | 595.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 82 | 51.95% |
| INTU240426P00600000 | 2024-04-26 10:18AM EDT | 600.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 7 | 118 | 50.59% |
| INTU240426P00605000 | 2024-04-26 9:51AM EDT | 605.00 | 0.13 | 0.00 | 0.25 | -0.17 | -56.67% | 1 | 125 | 47.90% |
| INTU240426P00610000 | 2024-04-26 11:16AM EDT | 610.00 | 0.15 | 0.00 | 0.30 | -0.85 | -85.00% | 11 | 101 | 41.99% |
| INTU240426P00615000 | 2024-04-26 9:48AM EDT | 615.00 | 0.16 | 0.00 | 0.35 | -1.71 | -91.44% | 17 | 66 | 35.40% |
| INTU240426P00617500 | 2024-04-26 10:55AM EDT | 617.50 | 0.18 | 0.00 | 0.25 | -2.26 | -92.62% | 4 | 44 | 29.00% |
| INTU240426P00620000 | 2024-04-26 11:45AM EDT | 620.00 | 0.22 | 0.10 | 0.35 | -3.08 | -93.33% | 164 | 209 | 27.10% |
| INTU240426P00622500 | 2024-04-26 10:38AM EDT | 622.50 | 0.30 | 0.10 | 0.70 | -3.70 | -92.50% | 10 | 64 | 28.05% |
| INTU240426P00625000 | 2024-04-26 11:38AM EDT | 625.00 | 0.90 | 0.60 | 0.95 | -2.40 | -72.73% | 3 | 165 | 25.83% |
| INTU240426P00627500 | 2024-04-26 10:48AM EDT | 627.50 | 0.75 | 0.95 | 1.50 | -3.55 | -82.56% | 10 | 33 | 25.24% |
| INTU240426P00630000 | 2024-04-26 11:00AM EDT | 630.00 | 1.25 | 1.60 | 2.15 | -6.45 | -83.77% | 2 | 69 | 23.58% |
| INTU240426P00632500 | 2024-04-26 10:53AM EDT | 632.50 | 2.52 | 2.50 | 3.40 | -6.78 | -72.90% | 3 | 18 | 24.40% |
| INTU240426P00635000 | 2024-04-26 10:53AM EDT | 635.00 | 3.80 | 2.65 | 4.90 | -7.20 | -65.45% | 304 | 58 | 24.79% |
| INTU240426P00640000 | 2024-04-24 2:25PM EDT | 640.00 | 7.70 | 5.50 | 9.80 | 0.00 | - | 7 | 18 | 36.96% |
| INTU240426P00642500 | 2024-04-25 2:34PM EDT | 642.50 | 15.08 | 9.00 | 11.40 | 0.00 | - | 1 | 8 | 33.28% |
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 650.00 | 13.80 | 13.40 | 19.00 | 0.00 | - | 1 | 26 | 48.85% |
| INTU240426P00660000 | 2024-04-25 9:32AM EDT | 660.00 | 32.00 | 25.70 | 29.10 | 0.00 | - | 1 | 1 | 67.85% |
© 2024 Yahoo. Tutti i diritti riservati.