Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
515,40+3,16 (+0,62%)
Al 12:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230929C004500002023-09-28 2:35PM EDT450.0062.4060.7065.10+62.40-1000.00%
INTU230929C004550002023-09-29 9:57AM EDT455.0065.2560.1062.00+8.61+15.20%11140.33%
INTU230929C004650002023-09-22 11:11AM EDT465.0046.4050.1052.300.00--1125.39%
INTU230929C004700002023-09-05 11:04AM EDT470.0086.5745.3047.500.00-11120.90%
INTU230929C004800002023-09-22 3:09PM EDT480.0031.6235.0036.300.00-1274.22%
INTU230929C004850002023-08-23 9:34AM EDT485.0026.0024.5028.300.00-140.00%
INTU230929C004900002023-09-28 9:54AM EDT490.0017.4025.7027.300.00-6978.81%
INTU230929C004950002023-09-28 10:54AM EDT495.0013.3020.3022.300.00-32063.33%
INTU230929C005000002023-09-28 9:57AM EDT500.0022.7115.4016.80+12.31+118.37%15459.81%
INTU230929C005050002023-09-28 3:30PM EDT505.0012.9810.8011.80+1.93+17.47%131446.61%
INTU230929C005100002023-09-29 11:35AM EDT510.007.005.906.60-0.38-5.15%69229.96%
INTU230929C005150002023-09-29 12:09PM EDT515.002.231.802.30-1.97-46.90%526819.48%
INTU230929C005200002023-09-29 12:13PM EDT520.000.300.300.50-1.42-82.56%4212718.70%
INTU230929C005250002023-09-29 11:04AM EDT525.000.200.000.15-0.79-79.80%1521022.36%
INTU230929C005275002023-09-29 12:21PM EDT527.500.150.000.15-1.30-89.66%211926.86%
INTU230929C005300002023-09-29 10:01AM EDT530.000.500.000.15+0.14+38.89%821631.15%
INTU230929C005325002023-09-28 3:10PM EDT532.500.300.000.150.00-14335.25%
INTU230929C005350002023-09-29 9:55AM EDT535.000.260.000.50+0.06+30.00%215150.64%
INTU230929C005375002023-09-27 1:44PM EDT537.500.170.000.200.00-274645.70%
INTU230929C005400002023-09-28 12:31PM EDT540.000.350.001.000.00-2120359.91%
INTU230929C005425002023-09-28 9:33AM EDT542.500.050.000.600.00-2011957.91%
INTU230929C005450002023-09-29 9:45AM EDT545.000.040.000.05-0.10-71.43%112546.68%
INTU230929C005475002023-09-29 9:54AM EDT547.500.050.000.30-0.01-16.67%202358.59%
INTU230929C005500002023-09-26 1:52PM EDT550.000.300.000.600.00-59470.12%
INTU230929C005525002023-09-26 1:37PM EDT552.500.130.001.750.00-6992.48%
INTU230929C005550002023-09-29 9:49AM EDT555.000.050.000.05-0.05-50.00%27755.08%
INTU230929C005575002023-09-27 1:44PM EDT557.500.060.000.050.00-153357.81%
INTU230929C005600002023-09-25 1:24PM EDT560.000.050.000.05-0.15-75.00%15060.94%
INTU230929C005625002023-09-27 3:32PM EDT562.500.050.001.500.00-12106.49%
INTU230929C005650002023-09-22 9:37AM EDT565.000.500.001.500.00-13351110.64%
INTU230929C005675002023-09-26 12:17PM EDT567.500.060.000.050.00-131469.53%
INTU230929C005700002023-09-19 1:31PM EDT570.000.480.001.500.00-456118.85%
INTU230929C005750002023-09-20 2:00PM EDT575.003.550.001.500.00-242126.90%
INTU230929C005800002023-09-28 2:40PM EDT580.000.050.000.150.00-311394.14%
INTU230929C005850002023-09-26 11:31AM EDT585.000.050.000.350.00-1161111.91%
INTU230929C005900002023-09-26 11:30AM EDT590.000.050.000.350.00-21209118.36%
INTU230929C005950002023-09-20 12:10PM EDT595.000.700.001.500.00-128157.42%
INTU230929C006000002023-09-22 10:47AM EDT600.000.050.001.500.00-117164.70%
INTU230929C006050002023-09-22 10:46AM EDT605.000.050.001.500.00-112171.88%
INTU230929C006100002023-09-12 12:55PM EDT610.000.380.001.500.00-127178.91%
INTU230929C006200002023-09-15 3:18PM EDT620.000.100.001.500.00-110192.68%
INTU230929C006300002023-09-05 3:19PM EDT630.000.520.001.500.00-11206.06%
INTU230929C006400002023-09-12 3:36PM EDT640.000.200.001.500.00--10219.14%
INTU230929C006800002023-08-15 12:57PM EDT680.000.500.001.500.00--1267.97%
INTU230929C006900002023-09-28 9:30AM EDT690.000.010.000.500.00-2162239.26%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU230929P003000002023-08-28 9:50AM EDT300.000.180.001.500.00--2502.73%
INTU230929P003900002023-09-08 10:27AM EDT390.000.100.000.800.00-1315255.08%
INTU230929P004000002023-09-11 9:56AM EDT400.000.100.001.500.00-1021259.96%
INTU230929P004050002023-09-25 3:03PM EDT405.000.050.000.350.00-126200.20%
INTU230929P004100002023-09-25 11:09AM EDT410.000.050.000.350.00-1115191.02%
INTU230929P004150002023-09-27 9:34AM EDT415.000.050.000.050.00-33160146.88%
INTU230929P004200002023-09-25 11:15AM EDT420.000.050.000.350.00-616173.24%
INTU230929P004250002023-09-28 2:52PM EDT425.000.050.001.500.00-318206.45%
INTU230929P004300002023-09-26 12:19PM EDT430.000.100.000.050.00-3252124.22%
INTU230929P004350002023-09-28 12:32PM EDT435.000.010.000.050.00-508573117.19%
INTU230929P004400002023-09-28 2:52PM EDT440.000.050.000.050.00-442445110.16%
INTU230929P004450002023-09-28 9:40AM EDT445.000.100.000.100.00-50214110.94%
INTU230929P004500002023-09-29 11:53AM EDT450.000.170.000.25+0.07+70.00%1172115.43%
INTU230929P004550002023-09-25 2:46PM EDT455.000.300.000.750.00-1026126.76%
INTU230929P004600002023-09-28 11:04AM EDT460.000.100.000.400.00-1326105.96%
INTU230929P004650002023-09-28 11:41AM EDT465.000.050.000.350.00-121895.31%
INTU230929P004700002023-09-28 12:56PM EDT470.000.050.001.500.00-19181113.18%
INTU230929P004750002023-09-28 12:34PM EDT475.000.050.000.050.00-416660.55%
INTU230929P004800002023-09-29 10:24AM EDT480.000.050.000.15-0.10-66.67%1217061.33%
INTU230929P004850002023-09-29 11:54AM EDT485.000.050.000.05-0.13-72.22%2589850.78%
INTU230929P004900002023-09-29 10:04AM EDT490.000.200.000.40-0.14-41.18%210253.52%
INTU230929P004950002023-09-29 11:12AM EDT495.000.150.000.25-0.39-72.22%79146.58%
INTU230929P005000002023-09-29 12:10PM EDT500.000.110.100.30-0.79-87.78%8921338.57%
INTU230929P005050002023-09-29 10:26AM EDT505.000.250.050.30-1.34-84.28%718228.47%
INTU230929P005100002023-09-29 11:29AM EDT510.000.230.250.45-2.83-92.48%4019820.12%
INTU230929P005150002023-09-29 11:06AM EDT515.000.940.951.35-5.06-84.33%5612514.31%
INTU230929P005200002023-09-29 12:21PM EDT520.004.304.405.10-2.47-36.48%1213618.63%
INTU230929P005250002023-09-29 10:05AM EDT525.003.519.009.70-9.69-73.41%916820.41%
INTU230929P005275002023-09-29 10:04AM EDT527.505.7210.8011.80-9.28-61.87%1130.00%
INTU230929P005300002023-09-27 3:08PM EDT530.0020.2213.3014.200.00-11130.00%
INTU230929P005325002023-09-27 9:51AM EDT532.5026.7815.3016.700.00-13430.00%
INTU230929P005350002023-09-26 2:31PM EDT535.0034.4018.3019.500.00-291820.00%
INTU230929P005375002023-09-26 10:39AM EDT537.5033.4020.2022.800.00-2560.01%
INTU230929P005400002023-09-29 9:41AM EDT540.0021.3023.0024.20-14.30-40.17%6830.00%
INTU230929P005425002023-09-21 9:33AM EDT542.5024.4025.5027.000.00-1250.00%
INTU230929P005450002023-09-27 2:08PM EDT545.0041.7027.7029.500.00-8500.00%
INTU230929P005475002023-09-13 9:56AM EDT547.5013.4530.0031.900.00--00.00%
INTU230929P005500002023-09-27 2:08PM EDT550.0046.7033.0035.000.00-852073.93%
INTU230929P005525002023-09-21 12:16PM EDT552.5042.6235.4037.000.00-300.00%
INTU230929P005550002023-09-21 10:26AM EDT555.0043.2037.9039.800.00-13072.46%
INTU230929P005575002023-09-21 9:52AM EDT557.5042.4540.3042.400.00-1081.54%
INTU230929P005600002023-09-12 9:44AM EDT560.0021.0042.4045.000.00--089.94%
INTU230929P005650002023-09-11 12:58PM EDT565.0020.4047.4050.100.00--0101.81%
INTU230929P005700002023-09-11 12:46PM EDT570.0024.1053.0054.900.00--0100.00%
INTU230929P005750002023-09-15 12:16PM EDT575.0035.5056.8060.100.00-20117.19%
INTU230929P005800002023-09-19 9:48AM EDT580.0051.6062.7064.800.00-10107.23%
INTU230929P006000002023-09-26 11:54AM EDT600.0098.2082.9085.300.00-10162.40%
INTU230929P006100002023-09-11 9:51AM EDT610.0059.0092.9095.100.00-10166.60%