Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.644,19 -22,15 (-0,07%) Nasdaq
13.296,52 +95,24 (+0,72%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,70 -0,01 (-0,01%) Bitcoin EUR
25.384,22 -336,63 (-1,31%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:38PM EDT. Mercato aperto.
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929C00450000 | 2023-09-28 2:35PM EDT | 450.00 | 62.40 | 60.70 | 65.10 | +62.40 | - | 10 | 0 | 0.00% |
| INTU230929C00455000 | 2023-09-29 9:57AM EDT | 455.00 | 65.25 | 60.10 | 62.00 | +8.61 | +15.20% | 1 | 1 | 140.33% |
| INTU230929C00465000 | 2023-09-22 11:11AM EDT | 465.00 | 46.40 | 50.10 | 52.30 | 0.00 | - | - | 1 | 125.39% |
| INTU230929C00470000 | 2023-09-05 11:04AM EDT | 470.00 | 86.57 | 45.30 | 47.50 | 0.00 | - | 1 | 1 | 120.90% |
| INTU230929C00480000 | 2023-09-22 3:09PM EDT | 480.00 | 31.62 | 35.00 | 36.30 | 0.00 | - | 1 | 2 | 74.22% |
| INTU230929C00485000 | 2023-08-23 9:34AM EDT | 485.00 | 26.00 | 24.50 | 28.30 | 0.00 | - | 1 | 4 | 0.00% |
| INTU230929C00490000 | 2023-09-28 9:54AM EDT | 490.00 | 17.40 | 25.70 | 27.30 | 0.00 | - | 6 | 9 | 78.81% |
| INTU230929C00495000 | 2023-09-28 10:54AM EDT | 495.00 | 13.30 | 20.30 | 22.30 | 0.00 | - | 3 | 20 | 63.33% |
| INTU230929C00500000 | 2023-09-28 9:57AM EDT | 500.00 | 22.71 | 15.40 | 16.80 | +12.31 | +118.37% | 1 | 54 | 59.81% |
| INTU230929C00505000 | 2023-09-28 3:30PM EDT | 505.00 | 12.98 | 10.80 | 11.80 | +1.93 | +17.47% | 1 | 314 | 46.61% |
| INTU230929C00510000 | 2023-09-29 11:35AM EDT | 510.00 | 7.00 | 5.90 | 6.60 | -0.38 | -5.15% | 6 | 92 | 29.96% |
| INTU230929C00515000 | 2023-09-29 12:09PM EDT | 515.00 | 2.23 | 1.80 | 2.30 | -1.97 | -46.90% | 5 | 268 | 19.48% |
| INTU230929C00520000 | 2023-09-29 12:13PM EDT | 520.00 | 0.30 | 0.30 | 0.50 | -1.42 | -82.56% | 42 | 127 | 18.70% |
| INTU230929C00525000 | 2023-09-29 11:04AM EDT | 525.00 | 0.20 | 0.00 | 0.15 | -0.79 | -79.80% | 15 | 210 | 22.36% |
| INTU230929C00527500 | 2023-09-29 12:21PM EDT | 527.50 | 0.15 | 0.00 | 0.15 | -1.30 | -89.66% | 2 | 119 | 26.86% |
| INTU230929C00530000 | 2023-09-29 10:01AM EDT | 530.00 | 0.50 | 0.00 | 0.15 | +0.14 | +38.89% | 8 | 216 | 31.15% |
| INTU230929C00532500 | 2023-09-28 3:10PM EDT | 532.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 35.25% |
| INTU230929C00535000 | 2023-09-29 9:55AM EDT | 535.00 | 0.26 | 0.00 | 0.50 | +0.06 | +30.00% | 2 | 151 | 50.64% |
| INTU230929C00537500 | 2023-09-27 1:44PM EDT | 537.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 27 | 46 | 45.70% |
| INTU230929C00540000 | 2023-09-28 12:31PM EDT | 540.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 21 | 203 | 59.91% |
| INTU230929C00542500 | 2023-09-28 9:33AM EDT | 542.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 119 | 57.91% |
| INTU230929C00545000 | 2023-09-29 9:45AM EDT | 545.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 11 | 25 | 46.68% |
| INTU230929C00547500 | 2023-09-29 9:54AM EDT | 547.50 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 20 | 23 | 58.59% |
| INTU230929C00550000 | 2023-09-26 1:52PM EDT | 550.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 94 | 70.12% |
| INTU230929C00552500 | 2023-09-26 1:37PM EDT | 552.50 | 0.13 | 0.00 | 1.75 | 0.00 | - | 6 | 9 | 92.48% |
| INTU230929C00555000 | 2023-09-29 9:49AM EDT | 555.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 77 | 55.08% |
| INTU230929C00557500 | 2023-09-27 1:44PM EDT | 557.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 33 | 57.81% |
| INTU230929C00560000 | 2023-09-25 1:24PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 50 | 60.94% |
| INTU230929C00562500 | 2023-09-27 3:32PM EDT | 562.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 106.49% |
| INTU230929C00565000 | 2023-09-22 9:37AM EDT | 565.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 13 | 351 | 110.64% |
| INTU230929C00567500 | 2023-09-26 12:17PM EDT | 567.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 69.53% |
| INTU230929C00570000 | 2023-09-19 1:31PM EDT | 570.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 4 | 56 | 118.85% |
| INTU230929C00575000 | 2023-09-20 2:00PM EDT | 575.00 | 3.55 | 0.00 | 1.50 | 0.00 | - | 2 | 42 | 126.90% |
| INTU230929C00580000 | 2023-09-28 2:40PM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 113 | 94.14% |
| INTU230929C00585000 | 2023-09-26 11:31AM EDT | 585.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 61 | 111.91% |
| INTU230929C00590000 | 2023-09-26 11:30AM EDT | 590.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 209 | 118.36% |
| INTU230929C00595000 | 2023-09-20 12:10PM EDT | 595.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 157.42% |
| INTU230929C00600000 | 2023-09-22 10:47AM EDT | 600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 164.70% |
| INTU230929C00605000 | 2023-09-22 10:46AM EDT | 605.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 171.88% |
| INTU230929C00610000 | 2023-09-12 12:55PM EDT | 610.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 12 | 7 | 178.91% |
| INTU230929C00620000 | 2023-09-15 3:18PM EDT | 620.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 192.68% |
| INTU230929C00630000 | 2023-09-05 3:19PM EDT | 630.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 206.06% |
| INTU230929C00640000 | 2023-09-12 3:36PM EDT | 640.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 219.14% |
| INTU230929C00680000 | 2023-08-15 12:57PM EDT | 680.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 267.97% |
| INTU230929C00690000 | 2023-09-28 9:30AM EDT | 690.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 162 | 239.26% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929P00300000 | 2023-08-28 9:50AM EDT | 300.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 2 | 502.73% |
| INTU230929P00390000 | 2023-09-08 10:27AM EDT | 390.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 13 | 15 | 255.08% |
| INTU230929P00400000 | 2023-09-11 9:56AM EDT | 400.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 21 | 259.96% |
| INTU230929P00405000 | 2023-09-25 3:03PM EDT | 405.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 200.20% |
| INTU230929P00410000 | 2023-09-25 11:09AM EDT | 410.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 15 | 191.02% |
| INTU230929P00415000 | 2023-09-27 9:34AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 160 | 146.88% |
| INTU230929P00420000 | 2023-09-25 11:15AM EDT | 420.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 16 | 173.24% |
| INTU230929P00425000 | 2023-09-28 2:52PM EDT | 425.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 206.45% |
| INTU230929P00430000 | 2023-09-26 12:19PM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 52 | 124.22% |
| INTU230929P00435000 | 2023-09-28 12:32PM EDT | 435.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 508 | 573 | 117.19% |
| INTU230929P00440000 | 2023-09-28 2:52PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 442 | 445 | 110.16% |
| INTU230929P00445000 | 2023-09-28 9:40AM EDT | 445.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 214 | 110.94% |
| INTU230929P00450000 | 2023-09-29 11:53AM EDT | 450.00 | 0.17 | 0.00 | 0.25 | +0.07 | +70.00% | 1 | 172 | 115.43% |
| INTU230929P00455000 | 2023-09-25 2:46PM EDT | 455.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 126.76% |
| INTU230929P00460000 | 2023-09-28 11:04AM EDT | 460.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 26 | 105.96% |
| INTU230929P00465000 | 2023-09-28 11:41AM EDT | 465.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 18 | 95.31% |
| INTU230929P00470000 | 2023-09-28 12:56PM EDT | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 181 | 113.18% |
| INTU230929P00475000 | 2023-09-28 12:34PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 66 | 60.55% |
| INTU230929P00480000 | 2023-09-29 10:24AM EDT | 480.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 12 | 170 | 61.33% |
| INTU230929P00485000 | 2023-09-29 11:54AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 258 | 98 | 50.78% |
| INTU230929P00490000 | 2023-09-29 10:04AM EDT | 490.00 | 0.20 | 0.00 | 0.40 | -0.14 | -41.18% | 2 | 102 | 53.52% |
| INTU230929P00495000 | 2023-09-29 11:12AM EDT | 495.00 | 0.15 | 0.00 | 0.25 | -0.39 | -72.22% | 7 | 91 | 46.58% |
| INTU230929P00500000 | 2023-09-29 12:10PM EDT | 500.00 | 0.11 | 0.10 | 0.30 | -0.79 | -87.78% | 89 | 213 | 38.57% |
| INTU230929P00505000 | 2023-09-29 10:26AM EDT | 505.00 | 0.25 | 0.05 | 0.30 | -1.34 | -84.28% | 7 | 182 | 28.47% |
| INTU230929P00510000 | 2023-09-29 11:29AM EDT | 510.00 | 0.23 | 0.25 | 0.45 | -2.83 | -92.48% | 40 | 198 | 20.12% |
| INTU230929P00515000 | 2023-09-29 11:06AM EDT | 515.00 | 0.94 | 0.95 | 1.35 | -5.06 | -84.33% | 56 | 125 | 14.31% |
| INTU230929P00520000 | 2023-09-29 12:21PM EDT | 520.00 | 4.30 | 4.40 | 5.10 | -2.47 | -36.48% | 12 | 136 | 18.63% |
| INTU230929P00525000 | 2023-09-29 10:05AM EDT | 525.00 | 3.51 | 9.00 | 9.70 | -9.69 | -73.41% | 9 | 168 | 20.41% |
| INTU230929P00527500 | 2023-09-29 10:04AM EDT | 527.50 | 5.72 | 10.80 | 11.80 | -9.28 | -61.87% | 1 | 13 | 0.00% |
| INTU230929P00530000 | 2023-09-27 3:08PM EDT | 530.00 | 20.22 | 13.30 | 14.20 | 0.00 | - | 1 | 113 | 0.00% |
| INTU230929P00532500 | 2023-09-27 9:51AM EDT | 532.50 | 26.78 | 15.30 | 16.70 | 0.00 | - | 1 | 343 | 0.00% |
| INTU230929P00535000 | 2023-09-26 2:31PM EDT | 535.00 | 34.40 | 18.30 | 19.50 | 0.00 | - | 29 | 182 | 0.00% |
| INTU230929P00537500 | 2023-09-26 10:39AM EDT | 537.50 | 33.40 | 20.20 | 22.80 | 0.00 | - | 2 | 5 | 60.01% |
| INTU230929P00540000 | 2023-09-29 9:41AM EDT | 540.00 | 21.30 | 23.00 | 24.20 | -14.30 | -40.17% | 6 | 83 | 0.00% |
| INTU230929P00542500 | 2023-09-21 9:33AM EDT | 542.50 | 24.40 | 25.50 | 27.00 | 0.00 | - | 1 | 25 | 0.00% |
| INTU230929P00545000 | 2023-09-27 2:08PM EDT | 545.00 | 41.70 | 27.70 | 29.50 | 0.00 | - | 85 | 0 | 0.00% |
| INTU230929P00547500 | 2023-09-13 9:56AM EDT | 547.50 | 13.45 | 30.00 | 31.90 | 0.00 | - | - | 0 | 0.00% |
| INTU230929P00550000 | 2023-09-27 2:08PM EDT | 550.00 | 46.70 | 33.00 | 35.00 | 0.00 | - | 85 | 20 | 73.93% |
| INTU230929P00552500 | 2023-09-21 12:16PM EDT | 552.50 | 42.62 | 35.40 | 37.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230929P00555000 | 2023-09-21 10:26AM EDT | 555.00 | 43.20 | 37.90 | 39.80 | 0.00 | - | 13 | 0 | 72.46% |
| INTU230929P00557500 | 2023-09-21 9:52AM EDT | 557.50 | 42.45 | 40.30 | 42.40 | 0.00 | - | 1 | 0 | 81.54% |
| INTU230929P00560000 | 2023-09-12 9:44AM EDT | 560.00 | 21.00 | 42.40 | 45.00 | 0.00 | - | - | 0 | 89.94% |
| INTU230929P00565000 | 2023-09-11 12:58PM EDT | 565.00 | 20.40 | 47.40 | 50.10 | 0.00 | - | - | 0 | 101.81% |
| INTU230929P00570000 | 2023-09-11 12:46PM EDT | 570.00 | 24.10 | 53.00 | 54.90 | 0.00 | - | - | 0 | 100.00% |
| INTU230929P00575000 | 2023-09-15 12:16PM EDT | 575.00 | 35.50 | 56.80 | 60.10 | 0.00 | - | 2 | 0 | 117.19% |
| INTU230929P00580000 | 2023-09-19 9:48AM EDT | 580.00 | 51.60 | 62.70 | 64.80 | 0.00 | - | 1 | 0 | 107.23% |
| INTU230929P00600000 | 2023-09-26 11:54AM EDT | 600.00 | 98.20 | 82.90 | 85.30 | 0.00 | - | 1 | 0 | 162.40% |
| INTU230929P00610000 | 2023-09-11 9:51AM EDT | 610.00 | 59.00 | 92.90 | 95.10 | 0.00 | - | 1 | 0 | 166.60% |
© 2023 Yahoo. Tutti i diritti riservati.
