Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.768,95 -380,90 (-0,93%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:510.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215C00510000 | 2023-12-06 3:32PM EST | 2023-12-15 | 58.50 | 62.10 | 66.10 | 0.00 | - | 2 | 183 | 70.52% |
| INTU231222C00510000 | 2023-11-09 2:20PM EST | 2023-12-22 | 29.22 | 62.20 | 67.10 | 0.00 | - | - | 1 | 53.20% |
| INTU231229C00510000 | 2023-12-04 3:54PM EST | 2023-12-29 | 62.77 | 61.40 | 68.10 | 0.00 | - | - | 1 | 46.63% |
| INTU240105C00510000 | 2023-12-01 12:41PM EST | 2024-01-05 | 68.49 | 64.00 | 68.60 | 0.00 | - | 10 | 10 | 41.63% |
| INTU240112C00510000 | 2023-11-30 10:54AM EST | 2024-01-12 | 62.15 | 66.10 | 71.20 | 0.00 | - | - | 1 | 43.38% |
| INTU240119C00510000 | 2023-12-05 10:24AM EST | 2024-01-19 | 63.84 | 66.50 | 69.90 | 0.00 | - | 1 | 206 | 36.74% |
| INTU240419C00510000 | 2023-12-05 3:54PM EST | 2024-04-19 | 82.60 | 82.30 | 85.00 | 0.00 | - | 1 | 117 | 35.62% |
| INTU240621C00510000 | 2023-12-07 10:06AM EST | 2024-06-21 | 90.44 | 93.80 | 96.10 | 0.00 | - | 1 | 63 | 37.29% |
| INTU240719C00510000 | 2023-12-07 1:43PM EST | 2024-07-19 | 96.80 | 90.60 | 94.30 | 0.00 | - | - | - | 33.68% |
| INTU250117C00510000 | 2023-11-16 11:32AM EST | 2025-01-17 | 116.70 | 121.00 | 125.30 | 0.00 | - | 1 | 31 | 39.73% |
| INTU250620C00510000 | 2023-11-02 2:09PM EST | 2025-06-20 | 95.50 | 135.00 | 139.90 | 0.00 | - | 4 | 19 | 39.62% |
| INTU251219C00510000 | 2023-08-25 10:10AM EST | 2025-12-19 | 120.10 | 119.50 | 123.50 | 0.00 | - | 1 | 1 | 28.74% |
| INTU260116C00510000 | 2023-11-30 12:38PM EST | 2026-01-16 | 152.65 | 153.60 | 158.10 | 0.00 | - | 4 | 3 | 39.94% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231215P00510000 | 2023-12-06 10:44AM EST | 2023-12-15 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 222 | 51.03% |
| INTU231222P00510000 | 2023-12-04 11:10AM EST | 2023-12-22 | 0.85 | 0.15 | 0.50 | 0.00 | - | 1 | 12 | 34.67% |
| INTU231229P00510000 | 2023-12-05 11:29AM EST | 2023-12-29 | 0.96 | 0.30 | 0.95 | 0.00 | - | 1 | 42 | 31.68% |
| INTU240105P00510000 | 2023-12-06 9:50AM EST | 2024-01-05 | 1.00 | 0.40 | 1.35 | 0.00 | - | 5 | 67 | 29.47% |
| INTU240119P00510000 | 2023-12-08 10:32AM EST | 2024-01-19 | 2.45 | 2.00 | 2.25 | -0.15 | -5.77% | 10 | 383 | 27.14% |
| INTU240419P00510000 | 2023-12-08 3:20PM EST | 2024-04-19 | 11.70 | 11.50 | 12.00 | -1.50 | -11.36% | 7 | 104 | 27.04% |
| INTU240621P00510000 | 2023-12-07 10:36AM EST | 2024-06-21 | 19.90 | 17.40 | 19.00 | 0.00 | - | 1 | 115 | 27.75% |
| INTU240719P00510000 | 2023-11-29 9:47AM EST | 2024-07-19 | 19.30 | 18.10 | 20.50 | 0.00 | - | - | 13 | 27.00% |
| INTU240920P00510000 | 2023-11-30 10:54AM EST | 2024-09-20 | 28.10 | 24.10 | 27.10 | 0.00 | - | - | 1 | 27.82% |
| INTU250117P00510000 | 2023-12-06 11:23AM EST | 2025-01-17 | 36.89 | 33.00 | 35.50 | 0.00 | - | 6 | 28 | 27.50% |
| INTU250620P00510000 | 2023-11-22 2:59PM EST | 2025-06-20 | 47.26 | 42.80 | 44.60 | 0.00 | - | 2 | 5 | 27.11% |
| INTU251219P00510000 | 2023-10-31 1:14PM EST | 2025-12-19 | 82.67 | 50.40 | 54.50 | 0.00 | - | 18 | 33 | 27.01% |
| INTU260116P00510000 | 2023-12-01 1:10PM EST | 2026-01-16 | 52.90 | 50.90 | 54.80 | 0.00 | - | 1 | 1 | 26.61% |
© 2023 Yahoo. Tutti i diritti riservati.