Italia markets open in 6 hours 9 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.819,10 +511,24 (+1,58%) EUR/USD
1,0772 +0,0008 (+0,08%) Bitcoin EUR
40.191,14 -486,69 (-1,20%) CMC Crypto 200
896,42 -0,29 (-0,03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 279.30 | 0.00 | - | - | 1 | 230.00 | - | - | - | - | - |
| 245.30 | 0.00 | - | 1 | 1 | 270.00 | 0.15 | 0.00 | - | 1 | 4 |
| 252.70 | 0.00 | - | 2 | 2 | 280.00 | 0.35 | 0.00 | - | 1 | 10 |
| 241.50 | 0.00 | - | 3 | 4 | 290.00 | 0.05 | 0.00 | - | 9 | 9 |
| 226.30 | 0.00 | - | - | 6 | 300.00 | 0.10 | 0.00 | - | - | 10 |
| 213.00 | 0.00 | - | - | 3 | 310.00 | 0.38 | 0.00 | - | - | 10 |
| 237.70 | 0.00 | - | 5 | 5 | 320.00 | 0.54 | 0.00 | - | 1 | 0 |
| 229.70 | 0.00 | - | 5 | 2 | 330.00 | 0.10 | 0.00 | - | 1 | 1 |
| 217.80 | 0.00 | - | 4 | 3 | 340.00 | 1.97 | 0.00 | - | 1 | 2 |
| 217.60 | 0.00 | - | - | 2 | 350.00 | 2.80 | 0.00 | - | 1 | 1 |
| 197.80 | 0.00 | - | - | 1 | 360.00 | 0.05 | 0.00 | - | 2 | 9 |
| 197.90 | 0.00 | - | - | 2 | 365.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 5 | 33 |
| 188.60 | 0.00 | - | 1 | 3 | 380.00 | 0.40 | 0.00 | - | 7 | 511 |
| 178.40 | 0.00 | - | - | 1 | 390.00 | 0.30 | 0.00 | - | 1 | 236 |
| 173.50 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| 101.30 | 0.00 | - | 1 | 3 | 400.00 | 0.05 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 405.00 | 0.25 | 0.00 | - | - | 1 |
| 77.70 | 0.00 | - | 4 | 0 | 410.00 | 0.05 | 0.00 | - | 5 | 120 |
| 162.61 | 0.00 | - | 1 | 1 | 420.00 | 0.05 | 0.00 | - | 1 | 54 |
| 130.50 | 0.00 | - | 1 | 3 | 430.00 | 0.65 | 0.00 | - | 20 | 79 |
| 162.00 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| 66.93 | 0.00 | - | 2 | 7 | 440.00 | 0.05 | 0.00 | - | 1 | 158 |
| 122.70 | 0.00 | - | 245 | 254 | 450.00 | 0.05 | 0.00 | - | 1 | 513 |
| 110.30 | 0.00 | - | 3 | 3 | 460.00 | 0.05 | 0.00 | - | 19 | 216 |
| 105.40 | 0.00 | - | 2 | 1 | 465.00 | - | - | - | - | - |
| 99.10 | 0.00 | - | 1 | 44 | 470.00 | 0.05 | 0.00 | - | 3 | 183 |
| 93.40 | 0.00 | - | 1 | 2 | 475.00 | - | - | - | - | - |
| 88.10 | 0.00 | - | 10 | 117 | 480.00 | 1.50 | 0.00 | - | 2 | 149 |
| 81.30 | 0.00 | - | 1 | 2 | 485.00 | 0.12 | 0.00 | - | 40 | 45 |
| 76.00 | 0.00 | - | 1 | 146 | 490.00 | 0.13 | 0.00 | - | 5 | 371 |
| 74.10 | 0.00 | - | 1 | 2 | 492.50 | 1.15 | 0.00 | - | 3 | 6 |
| 76.20 | 0.00 | - | - | - | 495.00 | 0.80 | 0.00 | - | 26 | 31 |
| 68.20 | 0.00 | - | - | 1 | 497.50 | 1.75 | 0.00 | - | 9 | 8 |
| 76.95 | 0.00 | - | 1 | 153 | 500.00 | 0.46 | +0.36 | +360.00% | 3 | 667 |
| - | - | - | - | - | 502.50 | 0.26 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 505.00 | 0.34 | 0.00 | - | 2 | 6 |
| 63.08 | 0.00 | - | 1 | 1 | 507.50 | 0.25 | 0.00 | - | 31 | 18 |
| 58.50 | 0.00 | - | 2 | 183 | 510.00 | 0.48 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 512.50 | 0.45 | 0.00 | - | - | 10 |
| 55.27 | 0.00 | - | - | 7 | 515.00 | 0.08 | -0.44 | -84.62% | 25 | 66 |
| - | - | - | - | - | 517.50 | 2.05 | 0.00 | - | 1 | 15 |
| 53.00 | -13.90 | -20.78% | 2 | 205 | 520.00 | 0.78 | +0.37 | +90.24% | 1 | 344 |
| - | - | - | - | - | 522.50 | 0.75 | 0.00 | - | 11 | 314 |
| 40.00 | 0.00 | - | 1 | 1 | 525.00 | 0.40 | 0.00 | - | 18 | 368 |
| - | - | - | - | - | 527.50 | 0.35 | 0.00 | - | 11 | 24 |
| 42.87 | 0.00 | - | 1 | 204 | 530.00 | 0.20 | -0.28 | -58.33% | 5 | 348 |
| 64.00 | 0.00 | - | - | 1 | 532.50 | 0.27 | -0.36 | -57.14% | 17 | 29 |
| 34.00 | 0.00 | - | - | 1 | 535.00 | 0.28 | -0.30 | -51.72% | 12 | 117 |
| 33.90 | 0.00 | - | 1 | 4 | 537.50 | 0.45 | -0.65 | -59.09% | 17 | 45 |
| 33.60 | 0.00 | - | 12 | 160 | 540.00 | 0.37 | -0.38 | -50.67% | 25 | 682 |
| 29.35 | 0.00 | - | 2 | 25 | 545.00 | 0.57 | -0.77 | -57.46% | 22 | 136 |
| 20.81 | -3.39 | -14.01% | 2 | 216 | 550.00 | 0.93 | -0.87 | -48.33% | 46 | 266 |
| 19.48 | 0.00 | - | 1 | 1 | 552.50 | 1.05 | -1.05 | -50.00% | 2 | 4 |
| 20.20 | 0.00 | - | 2 | 5 | 555.00 | 1.50 | -1.02 | -40.48% | 20 | 32 |
| - | - | - | - | - | 557.50 | 1.74 | -1.56 | -47.27% | 6 | 4 |
| 16.79 | -0.68 | -3.89% | 9 | 537 | 560.00 | 2.90 | -0.70 | -19.44% | 10 | 325 |
| 11.50 | -2.00 | -14.81% | 6 | 6 | 562.50 | 3.48 | -2.02 | -36.73% | 6 | 6 |
| 12.90 | +2.60 | +25.24% | 12 | 159 | 565.00 | 3.58 | -1.92 | -34.91% | 10 | 66 |
| 11.50 | +2.60 | +29.21% | 11 | 5 | 567.50 | 5.00 | -2.50 | -33.33% | 5 | 5 |
| 9.63 | -0.57 | -5.59% | 8 | 325 | 570.00 | 5.20 | -1.95 | -27.27% | 16 | 79 |
| 8.22 | +0.52 | +6.75% | 29 | 10 | 572.50 | 6.37 | -3.43 | -35.00% | 7 | 6 |
| 6.80 | +0.50 | +7.94% | 16 | 166 | 575.00 | 7.55 | -4.46 | -37.14% | 11 | 40 |
| 6.00 | +0.61 | +11.32% | 3 | 2 | 577.50 | 10.30 | -3.40 | -24.82% | 3 | 4 |
| 4.90 | -0.20 | -3.92% | 27 | 358 | 580.00 | 11.50 | -1.90 | -14.18% | 2 | 38 |
| 3.13 | -1.17 | -27.21% | 1 | 4 | 582.50 | 14.90 | 0.00 | - | 1 | 15 |
| 3.35 | 0.00 | - | 18 | 85 | 585.00 | 15.27 | -3.76 | -19.76% | 1 | 22 |
| 2.50 | -0.22 | -8.09% | 13 | 2 | 587.50 | - | - | - | - | - |
| 2.15 | -0.13 | -5.70% | 6 | 178 | 590.00 | 18.43 | 0.00 | - | 1 | 15 |
| 1.65 | -0.40 | -19.51% | 7 | 1 | 592.50 | - | - | - | - | - |
| 1.40 | +0.16 | +12.90% | 4 | 563 | 595.00 | 26.00 | 0.00 | - | 1 | 8 |
| 0.85 | -0.25 | -22.73% | 9 | 1,026 | 600.00 | 28.10 | 0.00 | - | 1 | 5 |
| 0.60 | -0.15 | -20.00% | 1 | 95 | 605.00 | 25.00 | 0.00 | - | - | 1 |
| 0.30 | -0.18 | -37.50% | 106 | 311 | 610.00 | 43.40 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 35 | 344 | 615.00 | 31.20 | 0.00 | - | 2 | 2 |
| 0.20 | -0.40 | -66.67% | 2 | 545 | 620.00 | 28.27 | 0.00 | - | - | 0 |
| 0.12 | -1.42 | -92.21% | 105 | 75 | 625.00 | 41.70 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 2 | 66 | 630.00 | 66.40 | 0.00 | - | - | 0 |
| 0.15 | -0.45 | -75.00% | 1 | 7 | 635.00 | 54.63 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 10 | 17 | 640.00 | 76.80 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 3 | 26 | 650.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 45 | 660.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 6 | 7 | 670.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 21 | 32 | 680.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 38 | 700.00 | 192.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 36 | 720.00 | 179.17 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | - | 10 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 77 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 14 | 820.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.