Italia markets open in 6 hours 6 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
405,36+16,71 (+4,30%)
Alla chiusura: 04:00PM EST
405,90 +0,54 (+0,13%)
Dopo ore: 07:16PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209C003150002022-11-30 9:32AM EST315.0060.4086.8092.000.00--2316.31%
INTU221209C003250002022-12-02 9:45AM EST325.0078.2078.1081.600.00-11267.38%
INTU221209C003400002022-11-29 9:46AM EST340.0046.0063.2066.200.00--1204.79%
INTU221209C003450002022-11-30 1:30PM EST345.0056.3058.9061.500.00--8203.91%
INTU221209C003500002022-11-30 3:51PM EST350.0057.6454.0056.400.00--1185.45%
INTU221209C003550002022-11-30 10:02AM EST355.0032.7048.7051.500.00--3174.85%
INTU221209C003575002022-11-29 12:08PM EST357.5029.6045.1048.900.00--2164.01%
INTU221209C003600002022-11-30 2:30PM EST360.0051.0043.6046.300.00-53153.22%
INTU221209C003625002022-11-30 11:12AM EST362.5030.8040.3044.000.00--7153.13%
INTU221209C003650002022-11-10 1:27PM EST365.0041.6237.9041.600.00-11148.97%
INTU221209C003700002022-12-02 9:45AM EST370.0033.9032.7036.300.00-14125.00%
INTU221209C003725002022-11-30 11:12AM EST372.5022.7030.1034.100.00-34126.76%
INTU221209C003750002022-12-07 10:00AM EST375.0013.4028.7031.600.00-17119.29%
INTU221209C003775002022-12-07 1:11PM EST377.5014.9025.4029.300.00-14116.75%
INTU221209C003800002022-12-08 10:46AM EST380.0019.0024.0026.60+8.60+82.69%377104.20%
INTU221209C003825002022-12-08 9:31AM EST382.509.8521.2025.00-0.65-6.19%22064.94%
INTU221209C003850002022-12-08 3:49PM EST385.0019.9020.0021.80+12.39+164.98%425470.56%
INTU221209C003875002022-12-08 9:56AM EST387.5010.0016.6019.60+3.50+53.85%24452.93%
INTU221209C003900002022-12-08 11:23AM EST390.009.7015.0017.50+4.05+71.68%127265.58%
INTU221209C003925002022-12-08 1:01PM EST392.5012.5012.9013.90+8.50+212.50%166160.99%
INTU221209C003950002022-12-08 3:45PM EST395.0010.6010.7011.80+7.60+253.33%514150.00%
INTU221209C003975002022-12-08 3:25PM EST397.509.358.809.60+6.50+228.07%388055.49%
INTU221209C004000002022-12-08 3:08PM EST400.007.006.807.80+5.35+324.24%11510855.13%
INTU221209C004025002022-12-08 3:27PM EST402.505.555.205.90+3.90+236.36%497151.22%
INTU221209C004050002022-12-08 3:47PM EST405.003.803.904.50+2.85+300.00%11811751.03%
INTU221209C004075002022-12-08 3:54PM EST407.502.652.653.20+2.10+381.82%375449.29%
INTU221209C004100002022-12-08 3:39PM EST410.002.101.802.25+1.62+337.50%12640248.93%
INTU221209C004125002022-12-08 3:55PM EST412.501.301.201.50+0.85+188.89%378448.29%
INTU221209C004150002022-12-08 3:57PM EST415.000.950.751.05+0.67+239.29%14416549.44%
INTU221209C004175002022-12-08 2:42PM EST417.500.680.450.70+0.46+209.09%106650.00%
INTU221209C004200002022-12-08 3:30PM EST420.000.400.250.50+0.13+48.15%2716951.81%
INTU221209C004250002022-12-08 2:35PM EST425.000.250.200.450.00-1914258.11%
INTU221209C004300002022-12-08 3:32PM EST430.000.230.100.30+0.13+130.00%1510362.89%
INTU221209C004350002022-12-08 2:17PM EST435.000.140.000.20-0.01-6.67%14465.04%
INTU221209C004400002022-12-05 11:26AM EST440.000.150.000.500.00-125985.55%
INTU221209C004450002022-12-08 3:43PM EST445.000.050.000.10-0.12-70.59%6911975.39%
INTU221209C004500002022-12-08 3:42PM EST450.000.050.000.300.00-30521996.29%
INTU221209C004550002022-12-06 12:12PM EST455.000.050.000.600.00-211116.99%
INTU221209C004600002022-12-07 10:34AM EST460.000.100.000.500.00-234122.27%
INTU221209C004650002022-12-05 11:16AM EST465.000.050.000.800.00-2542141.41%
INTU221209C004700002022-11-29 2:04PM EST470.000.250.000.050.00-11104.69%
INTU221209C004800002022-11-11 11:01AM EST480.002.400.001.150.00-17178.52%
INTU221209C004850002022-11-15 10:16AM EST485.001.810.000.800.00-23176.07%
INTU221209C004950002022-11-30 9:31AM EST495.000.100.000.800.00-14192.38%
INTU221209C005000002022-12-01 9:46AM EST500.000.100.000.050.00-16142.97%
INTU221209C005300002022-11-29 1:57PM EST530.000.200.000.200.00-12205.08%
INTU221209C005400002022-12-08 9:30AM EST540.000.010.000.80-0.07-87.50%213259.77%
INTU221209C005500002022-11-29 9:41AM EST550.000.060.000.800.00-56273.44%
INTU221209C005700002022-11-23 9:38AM EST570.000.050.001.550.00--1331.45%
INTU221209C005900002022-11-30 2:03PM EST590.000.050.000.800.00-2216325.20%
INTU221209C006000002022-12-02 11:04AM EST600.000.010.000.050.00-621,398250.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTU221209P002400002022-12-06 10:10AM EST240.000.050.000.050.00-1309339.06%
INTU221209P002500002022-11-30 2:12PM EST250.000.050.000.100.00-112335.94%
INTU221209P002600002022-11-29 11:38AM EST260.000.130.000.050.00-1056290.63%
INTU221209P002900002022-11-15 9:35AM EST290.000.750.000.400.00-146281.64%
INTU221209P002950002022-11-30 9:55AM EST295.000.050.000.700.00--17290.63%
INTU221209P003000002022-12-01 9:39AM EST300.000.050.000.050.00-3100203.13%
INTU221209P003050002022-12-06 1:47PM EST305.000.050.000.400.00-126243.56%
INTU221209P003100002022-11-30 1:32PM EST310.000.110.000.100.00-3662195.31%
INTU221209P003150002022-11-18 1:03PM EST315.002.400.000.100.00-43185.16%
INTU221209P003200002022-12-05 10:34AM EST320.000.050.000.350.00-1015203.13%
INTU221209P003250002022-12-07 9:30AM EST325.000.050.000.750.00-138214.45%
INTU221209P003300002022-12-07 11:01AM EST330.000.050.000.550.00-3984191.99%
INTU221209P003350002022-12-05 2:03PM EST335.000.130.000.100.00-217143.75%
INTU221209P003400002022-12-07 2:40PM EST340.000.050.000.450.00-3959162.70%
INTU221209P003450002022-12-07 1:49PM EST345.000.130.000.550.00-124155.86%
INTU221209P003500002022-12-08 9:36AM EST350.000.050.000.05-0.03-37.50%10105105.47%
INTU221209P003550002022-12-06 3:12PM EST355.000.280.000.050.00-216196.09%
INTU221209P003575002022-11-30 9:42AM EST357.503.450.000.050.00--2091.41%
INTU221209P003600002022-12-08 12:18PM EST360.000.050.000.05-0.19-79.17%121586.72%
INTU221209P003625002022-12-06 2:42PM EST362.500.650.000.050.00-224982.42%
INTU221209P003650002022-12-08 3:59PM EST365.000.050.050.35-0.25-83.33%290102.73%
INTU221209P003675002022-12-08 11:29AM EST367.500.150.001.00-0.82-84.54%616114.84%
INTU221209P003700002022-12-08 12:36PM EST370.000.100.000.40-0.45-81.82%3421091.41%
INTU221209P003725002022-12-08 11:48AM EST372.500.180.000.15-0.47-72.31%345073.83%
INTU221209P003750002022-12-08 3:30PM EST375.000.170.000.20-0.80-82.47%2414871.48%
INTU221209P003775002022-12-08 3:32PM EST377.500.100.050.45-1.65-94.29%2113677.34%
INTU221209P003800002022-12-08 3:30PM EST380.000.120.100.55-1.73-93.51%42242575.20%
INTU221209P003825002022-12-08 2:55PM EST382.500.200.050.50-2.24-91.80%816366.70%
INTU221209P003850002022-12-08 2:35PM EST385.000.230.100.45-2.49-91.54%815060.64%
INTU221209P003875002022-12-08 3:59PM EST387.500.300.200.40-3.60-92.31%327055.47%
INTU221209P003900002022-12-08 3:19PM EST390.000.380.300.50-4.58-92.34%41611352.64%
INTU221209P003925002022-12-08 3:58PM EST392.500.600.500.70-5.10-89.47%246351.32%
INTU221209P003950002022-12-08 3:24PM EST395.000.800.701.05-6.20-88.57%2924353.03%
INTU221209P003975002022-12-08 3:26PM EST397.501.221.101.50-8.58-87.55%257651.86%
INTU221209P004000002022-12-08 3:54PM EST400.002.151.652.10-8.80-80.37%2310050.59%
INTU221209P004025002022-12-08 2:17PM EST402.502.702.352.95-14.00-83.83%202750.12%
INTU221209P004050002022-12-08 3:56PM EST405.003.903.404.10-11.40-74.51%189050.56%
INTU221209P004075002022-12-08 3:48PM EST407.505.154.605.50-13.60-72.53%126651.22%
INTU221209P004100002022-12-08 3:48PM EST410.006.756.407.00-14.35-68.01%137350.34%
INTU221209P004125002022-12-02 12:57PM EST412.5013.608.109.000.00-3953.52%
INTU221209P004150002022-12-08 1:09PM EST415.0011.008.9011.80-18.38-62.56%14666.99%
INTU221209P004175002022-12-06 2:22PM EST417.5030.9211.8014.000.00-12151.32%
INTU221209P004200002022-12-06 1:08PM EST420.0031.3914.2017.100.00-32863.62%
INTU221209P004250002022-12-01 2:03PM EST425.0015.3518.9023.100.00--284.96%
INTU221209P004300002022-12-01 2:03PM EST430.0018.9523.6028.500.00-5499.80%
INTU221209P004350002022-12-06 10:07AM EST435.0043.9528.3032.200.00-2090.97%
INTU221209P004450002022-11-30 1:38PM EST445.0042.6038.4041.600.00--1101.56%
INTU221209P005400002022-11-30 1:30PM EST540.00139.51132.40138.700.00--0296.19%