Italia markets open in 8 hours 37 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
663,84+4,03 (+0,61%)
Alla chiusura: 04:00PM EST
655,73 -8,11 (-1,22%)
Dopo ore: 06:21PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240301C004900002024-02-13 3:49PM EST490.00147.90170.40178.700.00-88129.00%
INTU240301C005250002024-02-16 10:26AM EST525.00128.57135.30143.800.00-11103.32%
INTU240301C005800002024-02-23 9:46AM EST580.0071.7580.4088.400.00-1262.16%
INTU240301C005900002024-01-18 10:46AM EST590.0034.2065.2072.800.00-320.00%
INTU240301C005950002024-02-23 3:48PM EST595.0067.8665.5073.500.00-1153.81%
INTU240301C006000002024-01-26 3:47PM EST600.0051.8057.5065.000.00-2256.67%
INTU240301C006050002024-02-22 3:17PM EST605.0056.1255.5063.600.00-1178.53%
INTU240301C006100002024-01-23 12:10PM EST610.0037.5051.1054.400.00-36642.24%
INTU240301C006200002024-02-23 9:30AM EST620.0037.4841.2048.700.00-2464.71%
INTU240301C006250002024-02-21 3:22PM EST625.0022.8936.4043.900.00--160.78%
INTU240301C006300002024-02-26 2:50PM EST630.0037.0032.9037.50+3.42+10.18%103449.10%
INTU240301C006325002024-02-21 3:07PM EST632.5019.4530.0035.200.00--147.68%
INTU240301C006350002024-02-23 1:01PM EST635.0034.0027.8032.900.00-5646.19%
INTU240301C006375002024-02-23 11:00AM EST637.5024.1024.9031.600.00-11848.93%
INTU240301C006400002024-02-23 1:04PM EST640.0029.2723.1027.900.00-84941.19%
INTU240301C006425002024-02-23 12:44PM EST642.5025.5520.1025.600.00-62039.48%
INTU240301C006450002024-02-26 3:34PM EST645.0021.2017.6023.10-1.45-6.40%23136.85%
INTU240301C006475002024-02-26 11:16AM EST647.5016.4018.2021.40-2.15-11.59%4137.30%
INTU240301C006500002024-02-23 3:46PM EST650.0016.7014.0018.300.00-751432.20%
INTU240301C006525002024-02-26 10:12AM EST652.509.0012.4016.60-6.10-40.40%61632.26%
INTU240301C006550002024-02-26 12:18PM EST655.0015.0013.2014.10+0.59+4.09%375629.22%
INTU240301C006575002024-02-26 11:50AM EST657.5014.8011.6012.40+2.75+22.82%143828.76%
INTU240301C006600002024-02-26 3:07PM EST660.0012.0010.3010.90+2.50+26.32%2913328.63%
INTU240301C006650002024-02-26 3:55PM EST665.007.907.708.20-0.56-6.62%4214728.26%
INTU240301C006700002024-02-26 3:47PM EST670.005.745.506.00-0.17-2.88%8712728.06%
INTU240301C006750002024-02-26 3:48PM EST675.003.953.904.20-0.05-1.25%7610627.70%
INTU240301C006800002024-02-26 3:48PM EST680.002.732.653.20-0.67-19.71%4540228.96%
INTU240301C006850002024-02-26 3:04PM EST685.002.401.752.20+0.10+4.35%494329.02%
INTU240301C006900002024-02-26 3:59PM EST690.001.351.201.55-0.25-15.62%276729.54%
INTU240301C006950002024-02-26 2:28PM EST695.001.050.801.10-0.20-16.00%516030.21%
INTU240301C007000002024-02-26 1:01PM EST700.000.800.500.80-0.15-15.79%8120131.08%
INTU240301C007050002024-02-26 3:27PM EST705.000.450.350.60-0.25-35.71%12012832.15%
INTU240301C007100002024-02-26 12:59PM EST710.000.360.200.45-0.40-52.63%412333.15%
INTU240301C007150002024-02-26 12:59PM EST715.000.300.100.40-0.30-50.00%401635.16%
INTU240301C007200002024-02-26 10:15AM EST720.000.200.050.35-0.21-51.22%24236.96%
INTU240301C007250002024-02-26 2:35PM EST725.000.100.050.30-0.25-71.43%202938.53%
INTU240301C007300002024-02-23 2:42PM EST730.000.220.000.250.00-12139.84%
INTU240301C007350002024-02-23 11:50AM EST735.000.150.000.250.00-4442.24%
INTU240301C007400002024-02-23 2:26PM EST740.000.250.002.600.00-71560.05%
INTU240301C007450002024-02-22 3:34PM EST745.001.690.002.600.00-2262.89%
INTU240301C007500002024-02-26 11:07AM EST750.000.050.000.05-0.07-58.33%16940.23%
INTU240301C007550002024-02-22 3:53PM EST755.001.530.002.600.00-2268.46%
INTU240301C007600002024-02-23 12:51PM EST760.000.060.002.600.00-14671.19%
INTU240301C007650002024-02-23 12:45PM EST765.000.050.002.600.00-12773.88%
INTU240301C007700002024-02-23 11:30AM EST770.000.050.002.600.00-55876.51%
INTU240301C007800002024-02-22 2:39PM EST780.000.630.002.600.00-262681.71%
INTU240301C007850002024-02-22 2:26PM EST785.000.650.002.000.00-3380.18%
INTU240301C007900002024-02-22 3:59PM EST790.000.650.002.100.00-111283.35%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU240301P004700002024-02-22 3:22PM EST470.000.130.000.050.00-1298.44%
INTU240301P004800002024-02-22 3:56PM EST480.000.150.000.100.00-44598.83%
INTU240301P005000002024-02-22 3:30PM EST500.000.100.002.600.00-46134.67%
INTU240301P005100002024-01-16 9:41AM EST510.002.000.000.700.00--1102.78%
INTU240301P005200002024-02-22 3:19PM EST520.000.300.000.300.00-21386.13%
INTU240301P005250002024-02-22 3:55PM EST525.000.420.002.600.00--2114.94%
INTU240301P005300002024-02-26 10:27AM EST530.000.050.000.05-0.15-75.00%55766.41%
INTU240301P005350002024-02-21 1:15PM EST535.000.670.002.600.00--9107.18%
INTU240301P005400002024-02-23 9:52AM EST540.000.050.000.050.00-14961.33%
INTU240301P005450002024-02-22 3:50PM EST545.000.600.002.600.00-81599.51%
INTU240301P005500002024-02-23 10:59AM EST550.000.140.000.050.00-23656.25%
INTU240301P005550002024-02-26 10:47AM EST555.000.400.001.70+0.35+700.00%222184.81%
INTU240301P005600002024-02-26 1:01PM EST560.000.280.000.30+0.23+460.00%102462.40%
INTU240301P005650002024-02-26 10:37AM EST565.000.050.002.600.00-1484.38%
INTU240301P005700002024-02-26 11:36AM EST570.000.070.000.05+0.02+40.00%37949.81%
INTU240301P005750002024-02-26 10:08AM EST575.000.030.002.60-0.07-70.00%12576.86%
INTU240301P005800002024-02-26 1:01PM EST580.000.380.001.65+0.29+322.22%102266.72%
INTU240301P005850002024-02-26 9:30AM EST585.000.200.002.600.00-22169.39%
INTU240301P005900002024-02-26 2:53PM EST590.000.060.001.00-0.12-66.67%33554.44%
INTU240301P005950002024-02-26 10:37AM EST595.000.150.000.15-0.05-25.00%52842.38%
INTU240301P006000002024-02-26 1:15PM EST600.000.120.050.25-0.09-42.86%246242.68%
INTU240301P006050002024-02-26 3:59PM EST605.000.110.050.25-0.09-45.00%466139.65%
INTU240301P006100002024-02-26 1:33PM EST610.000.200.050.35-0.10-33.33%203838.77%
INTU240301P006150002024-02-26 3:14PM EST615.000.250.100.40-0.22-46.81%454736.48%
INTU240301P006200002024-02-26 3:47PM EST620.000.350.200.45-0.17-32.69%954034.03%
INTU240301P006250002024-02-26 3:08PM EST625.000.400.300.55-0.30-42.86%652432.03%
INTU240301P006275002024-02-26 2:17PM EST627.500.500.350.65-0.45-47.37%122131.45%
INTU240301P006300002024-02-26 3:53PM EST630.000.590.350.70-0.46-43.81%10413430.20%
INTU240301P006325002024-02-26 10:36AM EST632.501.450.550.85+0.19+15.08%61129.77%
INTU240301P006350002024-02-26 3:18PM EST635.000.800.701.00-0.65-44.83%5111129.11%
INTU240301P006375002024-02-26 3:47PM EST637.501.100.901.20-0.45-29.03%523928.61%
INTU240301P006400002024-02-26 3:56PM EST640.001.301.101.45-0.95-42.22%5711428.19%
INTU240301P006425002024-02-26 3:47PM EST642.501.631.351.70-0.72-30.64%101027.49%
INTU240301P006450002024-02-26 3:18PM EST645.001.801.652.05-1.36-43.04%194727.08%
INTU240301P006475002024-02-26 2:50PM EST647.502.102.152.50-1.08-33.96%11626.82%
INTU240301P006500002024-02-26 3:18PM EST650.002.682.653.10-1.72-39.09%263826.85%
INTU240301P006525002024-02-26 3:18PM EST652.503.303.203.70-1.50-31.25%381426.51%
INTU240301P006550002024-02-26 3:55PM EST655.004.204.004.40-2.50-37.31%586326.18%
INTU240301P006575002024-02-26 3:55PM EST657.505.104.905.40-2.80-35.44%211926.53%
INTU240301P006600002024-02-26 3:55PM EST660.006.105.906.30-1.70-21.79%135526.13%
INTU240301P006650002024-02-26 3:55PM EST665.008.408.208.80-2.00-19.23%4111826.46%
INTU240301P006700002024-02-26 3:55PM EST670.0011.309.8011.70+0.61+5.71%111226.52%
INTU240301P006750002024-02-26 12:11PM EST675.0014.3013.9015.50-3.60-20.11%1428.22%
INTU240301P006800002024-02-23 10:39AM EST680.0019.7014.7019.300.00-2228.71%
INTU240301P007550002024-02-23 12:01PM EST755.0090.2089.6093.800.00-3058.06%