Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.973,72 +198,34 (+0,53%) Nasdaq
15.378,20 -223,30 (-1,43%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,17 +0,44 (+0,53%) Bitcoin EUR
60.405,05 +817,48 (+1,37%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Prezzo d'esercizio:600.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00600000 | 2024-04-19 11:28AM EDT | 2024-04-19 | 4.40 | 1.55 | 2.35 | -7.44 | -62.84% | 1 | 180 | 0.00% |
| INTU240426C00600000 | 2024-04-18 1:23PM EDT | 2024-04-26 | 13.50 | 9.80 | 10.40 | -1.95 | -12.62% | 2 | 4 | 25.28% |
| INTU240503C00600000 | 2024-04-05 9:40AM EDT | 2024-05-03 | 34.90 | 14.00 | 15.70 | 0.00 | - | 1 | 3 | 29.41% |
| INTU240517C00600000 | 2024-04-19 10:34AM EDT | 2024-05-17 | 23.40 | 20.10 | 20.70 | -4.50 | -16.13% | 1 | 20 | 28.57% |
| INTU240524C00600000 | 2024-04-12 10:12AM EDT | 2024-05-24 | 42.00 | 23.80 | 29.80 | 0.00 | - | 1 | 1 | 37.74% |
| INTU240621C00600000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 33.70 | 33.40 | 33.90 | -10.20 | -23.23% | 1 | 149 | 32.40% |
| INTU240719C00600000 | 2024-04-16 10:09AM EDT | 2024-07-19 | 49.78 | 39.20 | 40.20 | 0.00 | - | 1 | 26 | 32.27% |
| INTU240920C00600000 | 2024-04-03 9:53AM EDT | 2024-09-20 | 70.74 | 52.30 | 56.70 | 0.00 | - | 2 | 24 | 35.47% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 2024-12-20 | 88.11 | 68.60 | 71.60 | 0.00 | - | 2 | 2 | 35.78% |
| INTU250117C00600000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 81.54 | 74.50 | 77.10 | 0.00 | - | 4 | 393 | 36.58% |
| INTU250620C00600000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 106.05 | 96.30 | 98.80 | 0.00 | - | 1 | 26 | 37.76% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 2025-12-19 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 30.96% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 2026-01-16 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 44.23% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00600000 | 2024-04-19 12:30PM EDT | 2024-04-19 | 1.60 | 1.35 | 1.75 | +0.48 | +42.86% | 100 | 439 | 23.15% |
| INTU240426P00600000 | 2024-04-19 12:21PM EDT | 2024-04-26 | 9.50 | 8.90 | 9.40 | +2.57 | +37.09% | 32 | 66 | 30.13% |
| INTU240503P00600000 | 2024-04-19 11:26AM EDT | 2024-05-03 | 11.30 | 12.60 | 13.70 | +1.10 | +10.78% | 27 | 105 | 30.88% |
| INTU240510P00600000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 12.10 | 14.80 | 15.80 | 0.00 | - | 109 | 146 | 29.08% |
| INTU240517P00600000 | 2024-04-19 10:59AM EDT | 2024-05-17 | 17.20 | 17.40 | 18.00 | +1.96 | +12.86% | 12 | 161 | 28.59% |
| INTU240524P00600000 | 2024-04-19 11:34AM EDT | 2024-05-24 | 21.72 | 20.00 | 24.30 | +6.50 | +42.71% | 1 | 1 | 34.04% |
| INTU240621P00600000 | 2024-04-18 10:45AM EDT | 2024-06-21 | 22.90 | 27.60 | 28.30 | 0.00 | - | 3 | 1,542 | 29.52% |
| INTU240719P00600000 | 2024-04-19 10:38AM EDT | 2024-07-19 | 30.40 | 31.80 | 32.60 | +0.80 | +2.70% | 1 | 204 | 28.21% |
| INTU240920P00600000 | 2024-04-19 12:31PM EDT | 2024-09-20 | 42.00 | 39.50 | 44.20 | +2.30 | +5.79% | 2 | 54 | 29.18% |
| INTU241018P00600000 | 2024-04-18 2:23PM EDT | 2024-10-18 | 42.50 | 43.90 | 46.00 | +1.50 | +3.66% | 1 | 6 | 27.92% |
| INTU241220P00600000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 49.10 | 50.30 | 53.80 | 0.00 | - | 40 | 23 | 28.07% |
| INTU250117P00600000 | 2024-04-11 3:15PM EDT | 2025-01-17 | 44.30 | 53.90 | 55.50 | 0.00 | - | 4 | 44 | 27.42% |
| INTU250620P00600000 | 2024-03-18 1:00PM EDT | 2025-06-20 | 58.70 | 59.70 | 63.70 | 0.00 | - | 1 | 14 | 25.13% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 2025-12-19 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 26.87% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 2026-01-16 | 73.60 | 78.60 | 81.10 | 0.00 | - | 1 | 5 | 26.14% |
© 2024 Yahoo. Tutti i diritti riservati.