Italia markets close in 1 hour 14 minutes
FTSE MIB
25.953,79 -528,42 (-2,00%) Dow Jones
31.859,66 -245,59 (-0,76%) Nasdaq
11.684,21 -103,19 (-0,88%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
68,28 -1,68 (-2,40%) Bitcoin EUR
25.959,64 -464,77 (-1,76%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:16AM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324C00340000 | 2023-03-06 12:24PM EDT | 340.00 | 80.00 | 87.20 | 90.00 | 0.00 | - | 1 | 2 | 359.67% |
| INTU230324C00370000 | 2023-02-03 4:43PM EDT | 370.00 | 62.65 | 40.10 | 45.30 | 0.00 | - | 6 | 6 | 0.00% |
| INTU230324C00380000 | 2023-03-13 1:37PM EDT | 380.00 | 22.29 | 47.70 | 50.20 | 0.00 | - | 1 | 3 | 227.15% |
| INTU230324C00387500 | 2023-03-15 2:50PM EDT | 387.50 | 23.70 | 40.40 | 42.50 | 0.00 | - | - | 1 | 200.49% |
| INTU230324C00390000 | 2023-03-16 2:54PM EDT | 390.00 | 30.68 | 37.70 | 40.10 | 0.00 | - | 2 | 5 | 190.70% |
| INTU230324C00392500 | 2023-03-15 1:03PM EDT | 392.50 | 19.70 | 35.40 | 37.40 | 0.00 | - | 2 | 13 | 181.69% |
| INTU230324C00395000 | 2023-03-16 11:04AM EDT | 395.00 | 21.50 | 32.70 | 35.10 | 0.00 | - | 1 | 5 | 172.63% |
| INTU230324C00397500 | 2023-03-15 2:27PM EDT | 397.50 | 18.10 | 30.30 | 32.40 | 0.00 | - | 1 | 9 | 162.70% |
| INTU230324C00400000 | 2023-03-24 10:07AM EDT | 400.00 | 30.35 | 27.40 | 29.50 | +11.95 | +64.95% | 1 | 17 | 147.31% |
| INTU230324C00402500 | 2023-03-21 10:04AM EDT | 402.50 | 15.91 | 25.30 | 27.50 | 0.00 | - | 4 | 8 | 144.90% |
| INTU230324C00405000 | 2023-03-23 9:47AM EDT | 405.00 | 12.20 | 22.90 | 24.80 | 0.00 | - | 1 | 43 | 134.72% |
| INTU230324C00407500 | 2023-03-21 1:34PM EDT | 407.50 | 11.60 | 19.80 | 22.30 | 0.00 | - | 3 | 57 | 120.85% |
| INTU230324C00410000 | 2023-03-23 1:45PM EDT | 410.00 | 24.25 | 17.90 | 20.00 | 0.00 | - | 8 | 121 | 116.60% |
| INTU230324C00412500 | 2023-03-23 1:45PM EDT | 412.50 | 21.85 | 15.50 | 17.70 | 0.00 | - | 11 | 20 | 108.45% |
| INTU230324C00415000 | 2023-03-23 3:44PM EDT | 415.00 | 17.73 | 13.40 | 15.10 | 0.00 | - | 7 | 159 | 99.83% |
| INTU230324C00417500 | 2023-03-23 11:07AM EDT | 417.50 | 13.00 | 10.60 | 12.50 | 0.00 | - | 2 | 92 | 86.43% |
| INTU230324C00420000 | 2023-03-24 10:50AM EDT | 420.00 | 9.10 | 8.20 | 9.90 | -0.80 | -8.08% | 3 | 145 | 74.98% |
| INTU230324C00422500 | 2023-03-23 1:17PM EDT | 422.50 | 11.17 | 6.20 | 7.60 | 0.00 | - | 15 | 57 | 66.65% |
| INTU230324C00425000 | 2023-03-24 10:10AM EDT | 425.00 | 5.78 | 4.10 | 4.90 | -1.32 | -18.59% | 2 | 139 | 53.98% |
| INTU230324C00427500 | 2023-03-24 10:07AM EDT | 427.50 | 4.10 | 2.80 | 3.40 | -2.05 | -33.33% | 13 | 115 | 50.29% |
| INTU230324C00430000 | 2023-03-24 10:43AM EDT | 430.00 | 1.80 | 1.50 | 2.00 | -4.09 | -69.44% | 29 | 124 | 47.27% |
| INTU230324C00432500 | 2023-03-24 9:32AM EDT | 432.50 | 1.35 | 0.75 | 1.00 | -3.00 | -68.97% | 9 | 42 | 41.68% |
| INTU230324C00435000 | 2023-03-24 10:46AM EDT | 435.00 | 0.55 | 0.30 | 0.55 | -3.00 | -84.51% | 167 | 102 | 40.45% |
| INTU230324C00440000 | 2023-03-24 10:47AM EDT | 440.00 | 0.19 | 0.05 | 0.25 | -1.21 | -86.43% | 20 | 116 | 43.95% |
| INTU230324C00445000 | 2023-03-24 9:36AM EDT | 445.00 | 0.20 | 0.05 | 0.15 | -0.60 | -75.00% | 27 | 227 | 49.51% |
| INTU230324C00450000 | 2023-03-24 10:37AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | -0.33 | -86.84% | 32 | 113 | 55.27% |
| INTU230324C00455000 | 2023-03-22 2:21PM EDT | 455.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 53.13% |
| INTU230324C00460000 | 2023-03-23 2:08PM EDT | 460.00 | 0.25 | 0.00 | 0.05 | +0.15 | +150.00% | 3 | 68 | 60.55% |
| INTU230324C00465000 | 2023-03-23 10:59AM EDT | 465.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 114.89% |
| INTU230324C00470000 | 2023-03-24 9:39AM EDT | 470.00 | 0.10 | 0.00 | 0.30 | +0.01 | +11.11% | 10 | 20 | 93.75% |
| INTU230324C00475000 | 2023-03-06 11:54AM EDT | 475.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 135.06% |
| INTU230324C00480000 | 2023-03-16 2:06PM EDT | 480.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 144.73% |
| INTU230324C00485000 | 2023-02-06 2:26PM EDT | 485.00 | 3.90 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 156.25% |
| INTU230324C00490000 | 2023-03-10 10:48AM EDT | 490.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 152.83% |
| INTU230324C00495000 | 2023-02-24 12:25PM EDT | 495.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 162.79% |
| INTU230324C00500000 | 2023-03-17 2:43PM EDT | 500.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 114.06% |
| INTU230324C00505000 | 2023-03-09 11:29AM EDT | 505.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 178.32% |
| INTU230324C00515000 | 2023-02-22 11:08AM EDT | 515.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 32 | 148.44% |
| INTU230324C00520000 | 2023-03-07 12:09PM EDT | 520.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 8 | 199.02% |
| INTU230324C00540000 | 2023-03-14 12:50PM EDT | 540.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 232.72% |
| INTU230324C00560000 | 2023-02-06 12:45PM EDT | 560.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 276.66% |
| INTU230324C00570000 | 2023-03-23 9:49AM EDT | 570.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 270.90% |
| INTU230324C00580000 | 2023-03-03 12:05PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 203 | 203.13% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230324P00260000 | 2023-02-27 1:43PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 317.19% |
| INTU230324P00270000 | 2023-03-13 9:35AM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 293.75% |
| INTU230324P00280000 | 2023-03-20 11:50AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 164 | 271.88% |
| INTU230324P00290000 | 2023-03-13 1:20PM EDT | 290.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 308.59% |
| INTU230324P00295000 | 2023-03-23 10:49AM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 240.63% |
| INTU230324P00300000 | 2023-03-15 9:36AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 71 | 229.69% |
| INTU230324P00305000 | 2023-03-08 3:49PM EDT | 305.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 2 | 266.41% |
| INTU230324P00310000 | 2023-03-20 9:56AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 31 | 242.58% |
| INTU230324P00315000 | 2023-03-20 12:38PM EDT | 315.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 252.34% |
| INTU230324P00320000 | 2023-03-15 11:29AM EDT | 320.00 | 0.61 | 0.00 | 0.35 | 0.00 | - | 8 | 17 | 236.33% |
| INTU230324P00330000 | 2023-03-23 2:04PM EDT | 330.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 24 | 213.28% |
| INTU230324P00335000 | 2023-03-21 9:33AM EDT | 335.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 29 | 64 | 198.05% |
| INTU230324P00340000 | 2023-03-23 2:05PM EDT | 340.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 177.34% |
| INTU230324P00345000 | 2023-03-23 3:22PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 505 | 143.75% |
| INTU230324P00350000 | 2023-03-21 3:40PM EDT | 350.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 191 | 161.33% |
| INTU230324P00355000 | 2023-03-21 3:20PM EDT | 355.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 154.69% |
| INTU230324P00360000 | 2023-03-22 3:32PM EDT | 360.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 131.64% |
| INTU230324P00365000 | 2023-03-24 9:33AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 40 | 195 | 130.08% |
| INTU230324P00370000 | 2023-03-24 9:36AM EDT | 370.00 | 0.19 | 0.00 | 0.30 | +0.14 | +280.00% | 557 | 136 | 122.85% |
| INTU230324P00375000 | 2023-03-24 9:36AM EDT | 375.00 | 0.21 | 0.00 | 0.15 | +0.16 | +320.00% | 22 | 82 | 102.34% |
| INTU230324P00380000 | 2023-03-24 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 226 | 92.58% |
| INTU230324P00385000 | 2023-03-24 10:04AM EDT | 385.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 17 | 147 | 82.81% |
| INTU230324P00387500 | 2023-03-24 10:37AM EDT | 387.50 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 21 | 98 | 81.25% |
| INTU230324P00390000 | 2023-03-24 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 10 | 104 | 83.20% |
| INTU230324P00392500 | 2023-03-22 3:45PM EDT | 392.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 49 | 90 | 75.98% |
| INTU230324P00395000 | 2023-03-24 10:43AM EDT | 395.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 2 | 188 | 66.41% |
| INTU230324P00397500 | 2023-03-24 10:40AM EDT | 397.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 22 | 59 | 58.79% |
| INTU230324P00400000 | 2023-03-24 10:37AM EDT | 400.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 5 | 116 | 58.40% |
| INTU230324P00402500 | 2023-03-23 1:09PM EDT | 402.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 30 | 56.35% |
| INTU230324P00405000 | 2023-03-24 10:51AM EDT | 405.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 119 | 125 | 52.15% |
| INTU230324P00407500 | 2023-03-23 2:27PM EDT | 407.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 65 | 79 | 50.68% |
| INTU230324P00410000 | 2023-03-23 2:39PM EDT | 410.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 29 | 46 | 46.29% |
| INTU230324P00412500 | 2023-03-24 9:48AM EDT | 412.50 | 0.31 | 0.05 | 0.50 | -0.21 | -40.38% | 1 | 53 | 43.95% |
| INTU230324P00415000 | 2023-03-24 10:23AM EDT | 415.00 | 0.20 | 0.05 | 0.20 | -0.25 | -55.56% | 235 | 92 | 29.10% |
| INTU230324P00417500 | 2023-03-23 3:48PM EDT | 417.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 17 | 48 | 25.59% |
| INTU230324P00420000 | 2023-03-24 10:50AM EDT | 420.00 | 0.40 | 0.20 | 0.45 | -0.35 | -46.67% | 9 | 92 | 21.46% |
| INTU230324P00422500 | 2023-03-24 10:52AM EDT | 422.50 | 0.57 | 0.40 | 0.70 | -0.98 | -63.23% | 8 | 48 | 16.53% |
| INTU230324P00425000 | 2023-03-24 10:52AM EDT | 425.00 | 1.10 | 0.95 | 1.35 | -0.44 | -28.57% | 13 | 130 | 11.62% |
| INTU230324P00427500 | 2023-03-24 10:23AM EDT | 427.50 | 2.40 | 1.65 | 2.15 | -2.07 | -46.31% | 18 | 52 | 0.00% |
| INTU230324P00430000 | 2023-03-24 10:17AM EDT | 430.00 | 3.35 | 2.70 | 3.60 | +0.85 | +34.00% | 21 | 41 | 0.00% |
| INTU230324P00432500 | 2023-03-24 10:25AM EDT | 432.50 | 4.70 | 4.20 | 5.40 | +0.70 | +17.50% | 14 | 34 | 0.00% |
| INTU230324P00435000 | 2023-03-24 9:30AM EDT | 435.00 | 8.00 | 6.20 | 8.00 | +1.00 | +14.29% | 1 | 19 | 0.00% |
| INTU230324P00450000 | 2023-03-21 10:47AM EDT | 450.00 | 37.06 | 20.20 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
