Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.788,11 +3.348,97 (+5,93%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:660.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00660000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.25 | 0.10 | 0.40 | -0.20 | -44.44% | 130 | 86 | 34.28% |
| INTU240503C00660000 | 2024-04-17 1:50PM EDT | 2024-05-03 | 2.85 | 0.90 | 1.25 | 0.00 | - | 1 | 60 | 30.60% |
| INTU240510C00660000 | 2024-04-18 12:59PM EDT | 2024-05-10 | 2.48 | 1.85 | 2.30 | 0.00 | - | 2 | 15 | 29.22% |
| INTU240517C00660000 | 2024-04-19 2:47PM EDT | 2024-05-17 | 2.77 | 2.95 | 3.70 | -1.23 | -30.75% | 9 | 262 | 29.19% |
| INTU240524C00660000 | 2024-04-12 3:37PM EDT | 2024-05-24 | 12.83 | 4.20 | 8.90 | 0.00 | - | 1 | 4 | 36.18% |
| INTU240621C00660000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 11.50 | 12.40 | 13.10 | -2.05 | -15.13% | 2 | 184 | 32.13% |
| INTU240719C00660000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 17.40 | 17.10 | 18.40 | -1.10 | -5.95% | 1 | 91 | 31.77% |
| INTU240920C00660000 | 2024-04-11 9:40AM EDT | 2024-09-20 | 41.47 | 29.90 | 31.80 | 0.00 | - | 3 | 267 | 33.58% |
| INTU241018C00660000 | 2024-04-12 2:05PM EDT | 2024-10-18 | 43.00 | 31.00 | 35.00 | 0.00 | - | 5 | 27 | 32.84% |
| INTU241220C00660000 | 2024-04-19 9:55AM EDT | 2024-12-20 | 47.80 | 42.60 | 47.80 | -3.29 | -6.44% | 2 | 72 | 34.91% |
| INTU250117C00660000 | 2024-04-17 11:41AM EDT | 2025-01-17 | 55.07 | 47.80 | 53.30 | 0.00 | - | 51 | 259 | 35.74% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 37.17% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 51.24% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 95.80 | 99.00 | 0.00 | - | 1 | 42 | 37.74% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00660000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 33.80 | 52.50 | 56.50 | 0.00 | - | 5 | 3 | 46.47% |
| INTU240503P00660000 | 2024-04-09 11:07AM EDT | 2024-05-03 | 27.80 | 52.10 | 58.90 | 0.00 | - | - | 2 | 42.61% |
| INTU240517P00660000 | 2024-04-04 2:11PM EDT | 2024-05-17 | 38.40 | 54.20 | 57.40 | 0.00 | - | 1 | 33 | 26.14% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 54.00 | 63.00 | 0.00 | - | - | 1 | 34.92% |
| INTU240621P00660000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 57.50 | 59.80 | 63.60 | 0.00 | - | 1 | 161 | 26.81% |
| INTU240719P00660000 | 2024-04-17 2:56PM EDT | 2024-07-19 | 59.70 | 64.50 | 68.90 | 0.00 | - | 1 | 55 | 27.70% |
| INTU240920P00660000 | 2024-04-04 1:54PM EDT | 2024-09-20 | 57.00 | 69.80 | 75.60 | 0.00 | - | 15 | 25 | 26.11% |
| INTU241018P00660000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 64.50 | 72.10 | 78.40 | 0.00 | - | 1 | 31 | 25.80% |
| INTU241220P00660000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 78.00 | 78.80 | 85.50 | 0.00 | - | 6 | 26 | 26.05% |
| INTU250117P00660000 | 2024-04-11 11:32AM EDT | 2025-01-17 | 74.10 | 82.90 | 89.00 | 0.00 | - | 12 | 148 | 26.42% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 21.49% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 106.90 | 110.20 | 0.00 | - | 1 | 11 | 24.08% |
© 2024 Yahoo. Tutti i diritti riservati.