Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.308,89 +223,09 (+0,59%) Nasdaq
15.963,83 +352,07 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.433,38 -1.065,19 (-1,76%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:13PM EDT. Mercato aperto.
Prezzo d'esercizio:560.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 2024-05-03 | 72.15 | 71.10 | 77.20 | 0.00 | - | 2 | 2 | 52.71% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 74.10 | 77.40 | 0.00 | - | 1 | 1 | 44.93% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 74.00 | 82.40 | 0.00 | - | 1 | 1 | 51.10% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 82.60 | 84.30 | 0.00 | - | 15 | 67 | 39.28% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 87.10 | 88.80 | 0.00 | - | 3 | 83 | 37.32% |
| INTU240920C00560000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 79.29 | 96.70 | 101.10 | 0.00 | - | 64 | 64 | 37.99% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 55.34% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 52.51% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 162.40 | 167.30 | 0.00 | - | 1 | 7 | 42.23% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 37.64% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00560000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 1.32 | 0.00 | 0.20 | -0.65 | -32.99% | 4 | 128 | 99.80% |
| INTU240503P00560000 | 2024-04-24 10:07AM EDT | 2024-05-03 | 0.65 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 40.04% |
| INTU240510P00560000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 0.76 | 0.35 | 1.30 | -0.28 | -21.21% | 5 | 8 | 39.48% |
| INTU240517P00560000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 1.10 | 1.05 | 1.30 | -0.38 | -25.68% | 4 | 73 | 32.59% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 7.72 | 0.25 | 7.50 | 0.00 | - | 5 | 1 | 46.87% |
| INTU240531P00560000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 2.45 | 3.40 | 3.90 | -1.34 | -35.36% | 4 | 3 | 33.83% |
| INTU240621P00560000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 5.90 | 6.00 | 6.30 | -1.20 | -16.90% | 1 | 501 | 31.41% |
| INTU240719P00560000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 11.10 | 8.90 | 9.40 | 0.00 | - | 1 | 418 | 29.84% |
| INTU240920P00560000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 24.80 | 15.90 | 16.60 | 0.00 | - | 1 | 129 | 28.95% |
| INTU241018P00560000 | 2024-04-26 12:04PM EDT | 2024-10-18 | 19.00 | 18.50 | 19.10 | -3.10 | -14.03% | 2 | 8 | 28.42% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 27.50 | 28.50 | -0.10 | -0.35% | 3 | 161 | 28.52% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 30.59% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.36% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 52.20 | 54.20 | 0.00 | - | 1 | 3 | 27.62% |
© 2024 Yahoo. Tutti i diritti riservati.