Italia markets open in 5 hours 19 minutes
Dow Jones
30.273,87 -42,43 (-0,14%) Nasdaq
11.148,64 -27,76 (-0,25%) Nikkei 225
27.329,84 +209,34 (+0,77%) EUR/USD
0,9913 +0,0028 (+0,29%) BTC-EUR
20.466,91 -94,80 (-0,46%) CMC Crypto 200
461,25 +2,84 (+0,62%)
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:440.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221007C00440000 | 2022-10-05 2:38PM EDT | 2022-10-07 | 0.22 | 0.05 | 0.35 | +0.07 | +46.67% | 12 | 39 | 51.27% |
| INTU221014C00440000 | 2022-10-05 3:57PM EDT | 2022-10-14 | 2.50 | 1.95 | 2.55 | +0.18 | +7.76% | 241 | 25 | 41.54% |
| INTU221021C00440000 | 2022-10-05 3:23PM EDT | 2022-10-21 | 5.00 | 4.20 | 5.00 | +0.20 | +4.17% | 27 | 340 | 40.85% |
| INTU221028C00440000 | 2022-10-05 10:00AM EDT | 2022-10-28 | 4.70 | 6.20 | 7.10 | -2.20 | -31.88% | 1 | 91 | 40.21% |
| INTU221104C00440000 | 2022-09-30 1:50PM EDT | 2022-11-04 | 5.83 | 8.20 | 9.50 | 0.00 | - | 1 | 2 | 40.99% |
| INTU221111C00440000 | 2022-10-05 9:30AM EDT | 2022-11-11 | 8.43 | 9.70 | 12.60 | +0.11 | +1.32% | 1 | 1 | 43.37% |
| INTU221118C00440000 | 2022-10-05 3:19PM EDT | 2022-11-18 | 14.90 | 11.90 | 14.40 | +1.40 | +10.37% | 438 | 64 | 43.12% |
| INTU230120C00440000 | 2022-10-05 10:59AM EDT | 2023-01-20 | 21.60 | 25.30 | 26.90 | -4.35 | -16.76% | 2 | 189 | 42.06% |
| INTU230317C00440000 | 2022-09-28 11:38AM EDT | 2023-03-17 | 35.60 | 35.20 | 37.60 | 0.00 | - | 20 | 19 | 43.84% |
| INTU230421C00440000 | 2022-10-05 3:51PM EDT | 2023-04-21 | 41.30 | 40.00 | 42.00 | -26.58 | -39.16% | 10 | 1 | 43.40% |
| INTU230616C00440000 | 2022-09-29 10:49AM EDT | 2023-06-16 | 42.40 | 48.20 | 50.30 | 0.00 | - | 2 | 6 | 44.35% |
| INTU240119C00440000 | 2022-09-08 10:15AM EDT | 2024-01-19 | 86.20 | 69.10 | 72.00 | 0.00 | - | 1 | 305 | 44.18% |
| INTU250117C00440000 | 2022-09-22 11:47AM EDT | 2025-01-17 | 89.10 | 93.00 | 100.50 | 0.00 | - | - | 1 | 44.81% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU221007P00440000 | 2022-10-04 3:43PM EDT | 2022-10-07 | 29.80 | 25.60 | 29.80 | 0.00 | - | 1 | 12 | 70.46% |
| INTU221014P00440000 | 2022-10-04 11:33AM EDT | 2022-10-14 | 30.10 | 28.20 | 30.20 | 0.00 | - | 2 | 7 | 48.33% |
| INTU221021P00440000 | 2022-10-04 2:31PM EDT | 2022-10-21 | 33.73 | 30.70 | 32.40 | 0.00 | - | 2 | 128 | 44.35% |
| INTU221028P00440000 | 2022-09-14 1:14PM EDT | 2022-10-28 | 25.10 | 31.10 | 36.60 | 0.00 | - | 2 | 2 | 48.65% |
| INTU221104P00440000 | 2022-09-26 3:36PM EDT | 2022-11-04 | 49.85 | 33.80 | 36.10 | 0.00 | - | - | 1 | 41.43% |
| INTU221118P00440000 | 2022-09-27 10:44AM EDT | 2022-11-18 | 49.20 | 37.70 | 40.40 | 0.00 | - | 6 | 7 | 42.35% |
| INTU230120P00440000 | 2022-10-05 10:49AM EDT | 2023-01-20 | 56.80 | 49.00 | 51.00 | -5.50 | -8.83% | 1 | 316 | 39.44% |
| INTU230317P00440000 | 2022-09-28 11:59AM EDT | 2023-03-17 | 60.70 | 56.00 | 59.20 | 0.00 | - | - | 1 | 39.47% |
| INTU230421P00440000 | 2022-10-05 3:47PM EDT | 2023-04-21 | 59.30 | - | - | +59.30 | - | - | - | 0.00% |
| INTU230616P00440000 | 2022-10-05 11:38AM EDT | 2023-06-16 | 70.60 | 65.00 | 66.50 | -3.20 | -4.34% | 30 | 41 | 36.94% |
| INTU240119P00440000 | 2022-09-22 11:48AM EDT | 2024-01-19 | 84.90 | 77.10 | 80.20 | 0.00 | - | 4 | 19 | 34.45% |
© 2022 Yahoo. Tutti i diritti riservati.
