Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.946,33 -218,47 (-0,35%) CMC Crypto 200
1.426,91 +12,15 (+0,86%)
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:610.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 2024-04-26 | 10.05 | 21.40 | 26.10 | 0.00 | - | 58 | 42 | 50.55% |
| INTU240503C00610000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 25.50 | 25.10 | 27.50 | +14.85 | +139.44% | 4 | 6 | 34.38% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 2024-05-17 | 19.29 | 30.50 | 32.60 | 0.00 | - | 49 | 147 | 31.64% |
| INTU240531C00610000 | 2024-04-18 1:06PM EDT | 2024-05-31 | 26.40 | 37.30 | 42.80 | 0.00 | - | - | 0 | 38.66% |
| INTU240621C00610000 | 2024-04-23 11:14AM EDT | 2024-06-21 | 43.80 | 44.50 | 45.40 | +13.20 | +43.14% | 3 | 238 | 33.85% |
| INTU240719C00610000 | 2024-04-22 3:35PM EDT | 2024-07-19 | 38.48 | 50.00 | 54.30 | 0.00 | - | 2 | 27 | 35.47% |
| INTU240920C00610000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 64.20 | 64.60 | 69.20 | +6.80 | +11.85% | 1 | 5 | 36.61% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 2024-12-20 | 79.50 | 81.70 | 86.60 | 0.00 | - | 1 | 1 | 37.70% |
| INTU250117C00610000 | 2024-02-28 1:19PM EDT | 2025-01-17 | 117.50 | 100.30 | 105.50 | 0.00 | - | 2 | 36 | 44.75% |
| INTU250620C00610000 | 2024-02-06 11:54AM EDT | 2025-06-20 | 121.10 | 124.50 | 130.50 | 0.00 | - | 1 | 5 | 45.34% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 2025-12-19 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 34.69% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 2026-01-16 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 47.45% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00610000 | 2024-04-23 1:19PM EDT | 2024-04-26 | 1.83 | 0.95 | 1.40 | -4.67 | -71.85% | 10 | 64 | 29.91% |
| INTU240503P00610000 | 2024-04-23 11:54AM EDT | 2024-05-03 | 4.51 | 3.70 | 4.30 | -6.57 | -59.30% | 9 | 26 | 27.81% |
| INTU240510P00610000 | 2024-04-23 3:44PM EDT | 2024-05-10 | 5.80 | 5.70 | 6.50 | -12.45 | -68.22% | 7 | 11 | 26.62% |
| INTU240517P00610000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 8.32 | 7.80 | 8.60 | -7.58 | -47.67% | 6 | 92 | 26.32% |
| INTU240531P00610000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 28.00 | 13.70 | 15.50 | 0.00 | - | 3 | 6 | 30.35% |
| INTU240621P00610000 | 2024-04-23 3:47PM EDT | 2024-06-21 | 18.20 | 18.30 | 18.90 | -10.20 | -35.92% | 11 | 200 | 28.04% |
| INTU240719P00610000 | 2024-04-23 12:34PM EDT | 2024-07-19 | 23.50 | 22.30 | 23.00 | -7.10 | -23.20% | 2 | 127 | 26.66% |
| INTU240920P00610000 | 2024-04-23 3:31PM EDT | 2024-09-20 | 31.80 | 30.90 | 32.90 | -12.00 | -27.40% | 4 | 32 | 26.76% |
| INTU241018P00610000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 40.00 | 33.40 | 35.90 | 0.00 | - | 1 | 3 | 26.34% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 2024-12-20 | 51.90 | 39.40 | 46.70 | 0.00 | - | 15 | 15 | 28.12% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 2025-01-17 | 48.80 | 42.10 | 46.20 | 0.00 | - | 4 | 47 | 26.38% |
| INTU250620P00610000 | 2024-03-19 1:00PM EDT | 2025-06-20 | 61.60 | 64.40 | 69.40 | 0.00 | - | 1 | 10 | 29.91% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 2025-12-19 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 28.70% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 2026-01-16 | 75.57 | 70.60 | 73.80 | 0.00 | - | 1 | 1 | 25.84% |
© 2024 Yahoo. Tutti i diritti riservati.