Italia markets open in 8 hours 19 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.870,64 +554,84 (+2,60%) CMC Crypto 200
526,66 +9,65 (+1,87%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:420.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203C00420000 | 2023-01-27 3:50PM EST | 2023-02-03 | 12.56 | 11.00 | 11.50 | +7.46 | +146.27% | 89 | 114 | 47.05% |
| INTU230210C00420000 | 2023-01-27 1:55PM EST | 2023-02-10 | 15.60 | 13.40 | 15.20 | +8.20 | +110.81% | 21 | 67 | 43.68% |
| INTU230217C00420000 | 2023-01-27 3:58PM EST | 2023-02-17 | 17.25 | 16.90 | 17.70 | +5.35 | +44.96% | 37 | 353 | 41.59% |
| INTU230224C00420000 | 2023-01-27 2:50PM EST | 2023-02-24 | 23.98 | 20.20 | 22.50 | +11.88 | +98.18% | 6 | 34 | 46.33% |
| INTU230303C00420000 | 2023-01-20 12:21PM EST | 2023-03-03 | 9.10 | 21.90 | 25.30 | 0.00 | - | 1 | 3 | 46.76% |
| INTU230317C00420000 | 2023-01-27 2:50PM EST | 2023-03-17 | 29.30 | 26.10 | 27.40 | +8.70 | +42.23% | 16 | 502 | 42.81% |
| INTU230421C00420000 | 2023-01-27 1:17PM EST | 2023-04-21 | 32.28 | 32.00 | 32.80 | +5.78 | +21.81% | 2 | 83 | 39.32% |
| INTU230616C00420000 | 2023-01-27 11:42AM EST | 2023-06-16 | 40.20 | 42.30 | 43.90 | +3.60 | +9.84% | 2 | 107 | 41.15% |
| INTU230721C00420000 | 2023-01-27 2:35PM EST | 2023-07-21 | 49.50 | 46.20 | 49.20 | +13.00 | +35.62% | 3 | 33 | 41.39% |
| INTU240119C00420000 | 2023-01-27 12:54PM EST | 2024-01-19 | 68.90 | 67.00 | 70.80 | +10.20 | +17.38% | 5 | 77 | 42.15% |
| INTU250117C00420000 | 2023-01-26 3:25PM EST | 2025-01-17 | 91.70 | 96.60 | 102.80 | 0.00 | - | 1 | 1 | 43.65% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230203P00420000 | 2023-01-27 2:14PM EST | 2023-02-03 | 7.00 | 7.80 | 8.50 | +7.00 | - | 13 | 3 | 45.27% |
| INTU230210P00420000 | 2023-01-27 3:10PM EST | 2023-02-10 | 8.47 | 10.10 | 11.50 | -23.63 | -73.61% | 2 | 1 | 40.26% |
| INTU230217P00420000 | 2023-01-27 12:20PM EST | 2023-02-17 | 14.26 | 13.10 | 13.70 | -13.94 | -49.43% | 10 | 18 | 38.07% |
| INTU230303P00420000 | 2023-01-26 2:44PM EST | 2023-03-03 | 24.30 | 15.60 | 19.70 | +24.30 | - | - | 1 | 40.94% |
| INTU230317P00420000 | 2023-01-25 3:07PM EST | 2023-03-17 | 31.00 | 20.80 | 21.70 | 0.00 | - | 6 | 120 | 37.74% |
| INTU230421P00420000 | 2023-01-27 10:02AM EST | 2023-04-21 | 29.70 | 25.60 | 26.50 | -4.20 | -12.39% | 2 | 120 | 34.72% |
| INTU230616P00420000 | 2023-01-26 2:04PM EST | 2023-06-16 | 40.10 | 33.00 | 34.10 | 0.00 | - | 4 | 205 | 34.20% |
| INTU230721P00420000 | 2023-01-27 3:49PM EST | 2023-07-21 | 35.65 | 36.00 | 37.30 | -4.85 | -11.98% | 2 | 16 | 33.34% |
| INTU240119P00420000 | 2023-01-27 10:03AM EST | 2024-01-19 | 52.80 | 48.60 | 50.90 | -10.90 | -17.11% | 10 | 176 | 31.59% |
| INTU250117P00420000 | 2022-11-16 2:32PM EST | 2025-01-17 | 90.90 | 90.30 | 96.40 | 0.00 | - | 2 | 3 | 42.01% |
© 2023 Yahoo. Tutti i diritti riservati.
