Italia markets close in 1 hour 14 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
424,42-8,07 (-1,87%)
Al 11:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230324C003400002023-03-06 12:24PM EDT340.0080.0087.2090.000.00-12359.67%
INTU230324C003700002023-02-03 4:43PM EDT370.0062.6540.1045.300.00-660.00%
INTU230324C003800002023-03-13 1:37PM EDT380.0022.2947.7050.200.00-13227.15%
INTU230324C003875002023-03-15 2:50PM EDT387.5023.7040.4042.500.00--1200.49%
INTU230324C003900002023-03-16 2:54PM EDT390.0030.6837.7040.100.00-25190.70%
INTU230324C003925002023-03-15 1:03PM EDT392.5019.7035.4037.400.00-213181.69%
INTU230324C003950002023-03-16 11:04AM EDT395.0021.5032.7035.100.00-15172.63%
INTU230324C003975002023-03-15 2:27PM EDT397.5018.1030.3032.400.00-19162.70%
INTU230324C004000002023-03-24 10:07AM EDT400.0030.3527.4029.50+11.95+64.95%117147.31%
INTU230324C004025002023-03-21 10:04AM EDT402.5015.9125.3027.500.00-48144.90%
INTU230324C004050002023-03-23 9:47AM EDT405.0012.2022.9024.800.00-143134.72%
INTU230324C004075002023-03-21 1:34PM EDT407.5011.6019.8022.300.00-357120.85%
INTU230324C004100002023-03-23 1:45PM EDT410.0024.2517.9020.000.00-8121116.60%
INTU230324C004125002023-03-23 1:45PM EDT412.5021.8515.5017.700.00-1120108.45%
INTU230324C004150002023-03-23 3:44PM EDT415.0017.7313.4015.100.00-715999.83%
INTU230324C004175002023-03-23 11:07AM EDT417.5013.0010.6012.500.00-29286.43%
INTU230324C004200002023-03-24 10:50AM EDT420.009.108.209.90-0.80-8.08%314574.98%
INTU230324C004225002023-03-23 1:17PM EDT422.5011.176.207.600.00-155766.65%
INTU230324C004250002023-03-24 10:10AM EDT425.005.784.104.90-1.32-18.59%213953.98%
INTU230324C004275002023-03-24 10:07AM EDT427.504.102.803.40-2.05-33.33%1311550.29%
INTU230324C004300002023-03-24 10:43AM EDT430.001.801.502.00-4.09-69.44%2912447.27%
INTU230324C004325002023-03-24 9:32AM EDT432.501.350.751.00-3.00-68.97%94241.68%
INTU230324C004350002023-03-24 10:46AM EDT435.000.550.300.55-3.00-84.51%16710240.45%
INTU230324C004400002023-03-24 10:47AM EDT440.000.190.050.25-1.21-86.43%2011643.95%
INTU230324C004450002023-03-24 9:36AM EDT445.000.200.050.15-0.60-75.00%2722749.51%
INTU230324C004500002023-03-24 10:37AM EDT450.000.050.000.20-0.33-86.84%3211355.27%
INTU230324C004550002023-03-22 2:21PM EDT455.000.460.000.050.00-17653.13%
INTU230324C004600002023-03-23 2:08PM EDT460.000.250.000.05+0.15+150.00%36860.55%
INTU230324C004650002023-03-23 10:59AM EDT465.000.150.001.500.00-328114.89%
INTU230324C004700002023-03-24 9:39AM EDT470.000.100.000.30+0.01+11.11%102093.75%
INTU230324C004750002023-03-06 11:54AM EDT475.000.720.001.500.00-14135.06%
INTU230324C004800002023-03-16 2:06PM EDT480.000.400.001.500.00-228144.73%
INTU230324C004850002023-02-06 2:26PM EDT485.003.900.101.500.00-13156.25%
INTU230324C004900002023-03-10 10:48AM EDT490.000.200.001.050.00-121152.83%
INTU230324C004950002023-02-24 12:25PM EDT495.000.850.001.100.00-22162.79%
INTU230324C005000002023-03-17 2:43PM EDT500.000.400.000.050.00-119114.06%
INTU230324C005050002023-03-09 11:29AM EDT505.000.090.001.050.00-13178.32%
INTU230324C005150002023-02-22 11:08AM EDT515.000.300.000.150.00--32148.44%
INTU230324C005200002023-03-07 12:09PM EDT520.000.050.000.950.00-68199.02%
INTU230324C005400002023-03-14 12:50PM EDT540.000.030.001.050.00-12232.72%
INTU230324C005600002023-02-06 12:45PM EDT560.000.450.001.500.00--1276.66%
INTU230324C005700002023-03-23 9:49AM EDT570.000.010.000.950.00-14270.90%
INTU230324C005800002023-03-03 12:05PM EDT580.000.050.000.050.00-5203203.13%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230324P002600002023-02-27 1:43PM EDT260.000.050.000.050.00-123317.19%
INTU230324P002700002023-03-13 9:35AM EDT270.000.100.000.050.00-1104293.75%
INTU230324P002800002023-03-20 11:50AM EDT280.000.010.000.050.00-20164271.88%
INTU230324P002900002023-03-13 1:20PM EDT290.000.150.000.350.00-213308.59%
INTU230324P002950002023-03-23 10:49AM EDT295.000.010.000.050.00-213240.63%
INTU230324P003000002023-03-15 9:36AM EDT300.000.050.000.050.00-5971229.69%
INTU230324P003050002023-03-08 3:49PM EDT305.000.060.000.300.00--2266.41%
INTU230324P003100002023-03-20 9:56AM EDT310.000.050.000.200.00-1031242.58%
INTU230324P003150002023-03-20 12:38PM EDT315.000.030.000.400.00-119252.34%
INTU230324P003200002023-03-15 11:29AM EDT320.000.610.000.350.00-817236.33%
INTU230324P003300002023-03-23 2:04PM EDT330.000.010.000.350.00-224213.28%
INTU230324P003350002023-03-21 9:33AM EDT335.000.050.000.300.00-2964198.05%
INTU230324P003400002023-03-23 2:05PM EDT340.000.010.000.200.00-255177.34%
INTU230324P003450002023-03-23 3:22PM EDT345.000.010.000.050.00-5505143.75%
INTU230324P003500002023-03-21 3:40PM EDT350.000.130.000.250.00-7191161.33%
INTU230324P003550002023-03-21 3:20PM EDT355.000.130.000.300.00-136154.69%
INTU230324P003600002023-03-22 3:32PM EDT360.000.100.000.150.00-189131.64%
INTU230324P003650002023-03-24 9:33AM EDT365.000.050.000.25-0.05-50.00%40195130.08%
INTU230324P003700002023-03-24 9:36AM EDT370.000.190.000.30+0.14+280.00%557136122.85%
INTU230324P003750002023-03-24 9:36AM EDT375.000.210.000.15+0.16+320.00%2282102.34%
INTU230324P003800002023-03-24 9:34AM EDT380.000.050.000.150.00-4022692.58%
INTU230324P003850002023-03-24 10:04AM EDT385.000.050.000.15-0.15-75.00%1714782.81%
INTU230324P003875002023-03-24 10:37AM EDT387.500.050.000.20-0.05-50.00%219881.25%
INTU230324P003900002023-03-24 9:42AM EDT390.000.100.000.35-0.05-33.33%1010483.20%
INTU230324P003925002023-03-22 3:45PM EDT392.500.450.000.300.00-499075.98%
INTU230324P003950002023-03-24 10:43AM EDT395.000.200.000.20-0.05-20.00%218866.41%
INTU230324P003975002023-03-24 10:40AM EDT397.500.050.000.15-0.10-66.67%225958.79%
INTU230324P004000002023-03-24 10:37AM EDT400.000.050.000.25-0.12-70.59%511658.40%
INTU230324P004025002023-03-23 1:09PM EDT402.500.200.000.350.00-53056.35%
INTU230324P004050002023-03-24 10:51AM EDT405.000.050.000.20-0.10-66.67%11912552.15%
INTU230324P004075002023-03-23 2:27PM EDT407.500.250.000.300.00-657950.68%
INTU230324P004100002023-03-23 2:39PM EDT410.000.500.000.350.00-294646.29%
INTU230324P004125002023-03-24 9:48AM EDT412.500.310.050.50-0.21-40.38%15343.95%
INTU230324P004150002023-03-24 10:23AM EDT415.000.200.050.20-0.25-55.56%2359229.10%
INTU230324P004175002023-03-23 3:48PM EDT417.500.500.150.300.00-174825.59%
INTU230324P004200002023-03-24 10:50AM EDT420.000.400.200.45-0.35-46.67%99221.46%
INTU230324P004225002023-03-24 10:52AM EDT422.500.570.400.70-0.98-63.23%84816.53%
INTU230324P004250002023-03-24 10:52AM EDT425.001.100.951.35-0.44-28.57%1313011.62%
INTU230324P004275002023-03-24 10:23AM EDT427.502.401.652.15-2.07-46.31%18520.00%
INTU230324P004300002023-03-24 10:17AM EDT430.003.352.703.60+0.85+34.00%21410.00%
INTU230324P004325002023-03-24 10:25AM EDT432.504.704.205.40+0.70+17.50%14340.00%
INTU230324P004350002023-03-24 9:30AM EDT435.008.006.208.00+1.00+14.29%1190.00%
INTU230324P004500002023-03-21 10:47AM EDT450.0037.0620.2021.800.00-100.00%