Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.685,88 +460,22 (+1,20%) Nasdaq
16.162,43 +321,47 (+2,03%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,08 -0,87 (-1,10%) Bitcoin EUR
57.375,32 +2.518,17 (+4,59%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:37PM EDT. Mercato aperto.
Prezzo d'esercizio:630.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00630000 | 2024-05-03 3:08PM EDT | 2024-05-03 | 1.20 | 0.60 | 0.95 | +0.35 | +41.18% | 28 | 58 | 5.38% |
| INTU240510C00630000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 9.30 | 8.70 | 9.30 | +5.00 | +116.28% | 38 | 32 | 24.39% |
| INTU240517C00630000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 13.90 | 13.10 | 13.70 | +5.82 | +72.03% | 10 | 150 | 26.45% |
| INTU240524C00630000 | 2024-05-03 2:13PM EDT | 2024-05-24 | 22.40 | 19.80 | 22.40 | +6.23 | +38.53% | 4 | 59 | 35.94% |
| INTU240531C00630000 | 2024-05-03 1:44PM EDT | 2024-05-31 | 22.50 | 22.70 | 23.90 | +5.90 | +35.54% | 1 | 2 | 33.42% |
| INTU240621C00630000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 20.10 | 29.30 | 29.80 | 0.00 | - | 4 | 105 | 31.80% |
| INTU240719C00630000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 35.60 | 35.50 | 36.20 | +5.60 | +18.67% | 6 | 78 | 30.98% |
| INTU240920C00630000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 51.70 | 51.10 | 52.10 | +7.00 | +15.66% | 3 | 36 | 33.25% |
| INTU250117C00630000 | 2024-04-25 10:25AM EDT | 2025-01-17 | 73.40 | 72.70 | 74.30 | 0.00 | - | 5 | 262 | 35.03% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 95.90 | 98.70 | 0.00 | - | 1 | 8 | 37.01% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 37.08% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 121.70 | 125.80 | 0.00 | - | 2 | 8 | 38.59% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00630000 | 2024-05-03 2:50PM EDT | 2024-05-03 | 1.03 | 0.85 | 1.25 | -15.45 | -93.75% | 5 | 47 | 11.08% |
| INTU240510P00630000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 8.34 | 8.40 | 8.80 | -3.56 | -29.92% | 6 | 19 | 24.23% |
| INTU240517P00630000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 12.60 | 12.00 | 12.50 | -8.30 | -39.71% | 6 | 277 | 24.96% |
| INTU240621P00630000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 30.96 | 25.10 | 25.70 | -2.44 | -7.31% | 2 | 144 | 27.87% |
| INTU240719P00630000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 29.80 | 29.80 | 30.50 | -8.30 | -21.78% | 4 | 85 | 26.45% |
| INTU240920P00630000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 42.30 | 39.80 | 40.80 | -5.30 | -11.13% | 10 | 47 | 26.29% |
| INTU241018P00630000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 50.80 | 42.70 | 43.70 | 0.00 | - | 1 | 29 | 25.71% |
| INTU241220P00630000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 49.80 | 50.20 | 51.80 | 0.00 | - | 2 | 30 | 26.01% |
| INTU250117P00630000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 53.40 | 52.90 | 55.00 | 0.00 | - | 2 | 74 | 26.09% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 66.10 | 67.60 | 0.00 | - | 1 | 2 | 25.42% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 2025-12-19 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 25.57% |
| INTU260116P00630000 | 2024-02-13 3:04PM EDT | 2026-01-16 | 83.90 | 73.80 | 79.50 | 0.00 | - | - | 1 | 24.37% |
© 2024 Yahoo. Tutti i diritti riservati.