Italia markets close in 7 hours 15 minutes
FTSE MIB
34.245,93 -25,19 (-0,07%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,12 +0,31 (+0,37%) Bitcoin EUR
59.718,13 -2.560,86 (-4,11%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00550000 | 2024-03-25 11:11AM EDT | 550.00 | 89.20 | 82.00 | 88.70 | 0.00 | - | 2 | 2 | 153.05% |
| INTU240426C00575000 | 2024-04-19 3:33PM EDT | 575.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00590000 | 2024-04-23 10:18AM EDT | 590.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00605000 | 2024-04-24 12:26PM EDT | 605.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| INTU240426C00615000 | 2024-04-24 12:33PM EDT | 615.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240426C00617500 | 2024-04-24 11:00AM EDT | 617.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240426C00620000 | 2024-04-24 3:59PM EDT | 620.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240426C00622500 | 2024-04-24 3:04PM EDT | 622.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426C00625000 | 2024-04-24 11:50AM EDT | 625.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240426C00627500 | 2024-04-24 3:04PM EDT | 627.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240426C00630000 | 2024-04-24 3:55PM EDT | 630.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240426C00632500 | 2024-04-24 3:55PM EDT | 632.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTU240426C00635000 | 2024-04-24 3:05PM EDT | 635.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240426C00637500 | 2024-04-24 3:55PM EDT | 637.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| INTU240426C00640000 | 2024-04-24 3:55PM EDT | 640.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTU240426C00642500 | 2024-04-24 3:55PM EDT | 642.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU240426C00645000 | 2024-04-24 3:54PM EDT | 645.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240426C00650000 | 2024-04-24 1:02PM EDT | 650.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| INTU240426C00655000 | 2024-04-24 3:33PM EDT | 655.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTU240426C00660000 | 2024-04-24 10:09AM EDT | 660.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240426C00665000 | 2024-04-24 11:21AM EDT | 665.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240426C00670000 | 2024-04-24 9:41AM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240426C00690000 | 2024-04-19 10:09AM EDT | 690.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 89.65% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 103.52% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 205.96% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 228.27% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00540000 | 2024-04-18 1:05PM EDT | 540.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240426P00545000 | 2024-04-24 10:44AM EDT | 545.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTU240426P00555000 | 2024-04-24 3:54PM EDT | 555.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240426P00560000 | 2024-04-24 2:55PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| INTU240426P00565000 | 2024-04-24 10:44AM EDT | 565.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| INTU240426P00575000 | 2024-04-23 2:03PM EDT | 575.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| INTU240426P00580000 | 2024-04-24 10:33AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTU240426P00590000 | 2024-04-24 12:32PM EDT | 590.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240426P00595000 | 2024-04-24 3:47PM EDT | 595.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| INTU240426P00600000 | 2024-04-24 3:52PM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| INTU240426P00605000 | 2024-04-24 12:32PM EDT | 605.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| INTU240426P00610000 | 2024-04-24 3:56PM EDT | 610.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| INTU240426P00615000 | 2024-04-24 3:32PM EDT | 615.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240426P00617500 | 2024-04-23 11:47AM EDT | 617.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTU240426P00620000 | 2024-04-24 2:37PM EDT | 620.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240426P00622500 | 2024-04-24 1:24PM EDT | 622.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| INTU240426P00625000 | 2024-04-24 3:56PM EDT | 625.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| INTU240426P00627500 | 2024-04-24 12:33PM EDT | 627.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTU240426P00630000 | 2024-04-24 12:33PM EDT | 630.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU240426P00632500 | 2024-04-24 11:17AM EDT | 632.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU240426P00635000 | 2024-04-24 3:00PM EDT | 635.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| INTU240426P00640000 | 2024-04-24 2:25PM EDT | 640.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240426P00642500 | 2024-04-24 3:55PM EDT | 642.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 650.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240426P00660000 | 2024-04-10 1:19PM EDT | 660.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.