Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.619,49 -693,15 (-1,15%)
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:590.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 46.00 | 45.70 | 52.00 | +1.00 | +2.22% | 1 | 2 | 62.07% |
| INTU240510C00590000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 22.20 | 48.40 | 52.70 | 0.00 | - | 1 | 1 | 46.01% |
| INTU240517C00590000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 38.20 | 49.90 | 55.10 | 0.00 | - | 3 | 13 | 43.15% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 61.60 | 64.90 | 0.00 | - | 1 | 72 | 38.73% |
| INTU240719C00590000 | 2024-03-21 11:14AM EDT | 2024-07-19 | 87.00 | 45.70 | 51.70 | 0.00 | - | 1 | 193 | 17.52% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 80.80 | 83.00 | 0.00 | - | 2 | 4 | 36.62% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 83.50 | 87.80 | 0.00 | - | 1 | 2 | 36.56% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 97.80 | 100.60 | 0.00 | - | 1 | 4 | 38.14% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 45.69% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 36.56% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 44.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00590000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 0.40 | 0.15 | 0.45 | -1.23 | -75.46% | 37 | 68 | 31.59% |
| INTU240510P00590000 | 2024-04-26 12:59PM EDT | 2024-05-10 | 1.79 | 0.30 | 2.10 | -1.91 | -51.62% | 4 | 9 | 31.99% |
| INTU240517P00590000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 4.36 | 2.45 | 3.10 | +0.06 | +1.40% | 59 | 344 | 29.40% |
| INTU240524P00590000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 6.20 | 2.65 | 10.00 | -2.70 | -30.34% | 1 | 2 | 40.13% |
| INTU240531P00590000 | 2024-04-25 2:37PM EDT | 2024-05-31 | 9.53 | 6.90 | 8.10 | 0.00 | - | 3 | 6 | 32.64% |
| INTU240621P00590000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 10.50 | 10.30 | 11.10 | -2.75 | -20.75% | 27 | 156 | 29.81% |
| INTU240719P00590000 | 2024-04-26 12:20PM EDT | 2024-07-19 | 15.90 | 14.40 | 17.70 | -1.70 | -9.66% | 13 | 184 | 31.00% |
| INTU240920P00590000 | 2024-04-24 12:01PM EDT | 2024-09-20 | 24.70 | 22.80 | 26.80 | 0.00 | - | 3 | 38 | 29.96% |
| INTU241018P00590000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 30.30 | 25.70 | 26.70 | 0.00 | - | 10 | 12 | 27.39% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 34.10 | 33.00 | 34.30 | 0.00 | - | 1 | 2 | 27.63% |
| INTU250117P00590000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 37.70 | 32.70 | 37.00 | -11.40 | -23.22% | 3 | 142 | 27.52% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 27.72% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 61.20 | 66.30 | 0.00 | - | 1 | 106 | 27.43% |
© 2024 Yahoo. Tutti i diritti riservati.