Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.780,73 +2.475,92 (+4,32%)
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:640.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00640000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.71 | 0.70 | 1.10 | -1.00 | -58.48% | 2 | 104 | 30.25% |
| INTU240503C00640000 | 2024-04-18 10:05AM EDT | 2024-05-03 | 5.00 | 1.75 | 6.10 | 0.00 | - | 1 | 26 | 38.13% |
| INTU240510C00640000 | 2024-04-18 11:39AM EDT | 2024-05-10 | 6.94 | 2.25 | 5.20 | 0.00 | - | 2 | 3 | 29.09% |
| INTU240517C00640000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 7.22 | 6.60 | 7.30 | -1.21 | -14.35% | 43 | 251 | 29.22% |
| INTU240621C00640000 | 2024-04-19 1:35PM EDT | 2024-06-21 | 17.19 | 18.20 | 19.10 | -6.34 | -26.94% | 3 | 231 | 32.68% |
| INTU240719C00640000 | 2024-04-18 2:02PM EDT | 2024-07-19 | 25.40 | 23.70 | 24.80 | 0.00 | - | 9 | 88 | 32.14% |
| INTU240920C00640000 | 2024-04-19 11:37AM EDT | 2024-09-20 | 38.56 | 37.70 | 39.50 | -0.64 | -1.63% | 3 | 22 | 34.27% |
| INTU241018C00640000 | 2024-04-18 2:25PM EDT | 2024-10-18 | 44.10 | 39.00 | 42.80 | 0.00 | - | 1 | 30 | 33.48% |
| INTU250117C00640000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 61.69 | 56.10 | 61.60 | 0.00 | - | 4 | 62 | 36.36% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 2025-06-20 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 48.76% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 100.70 | 105.70 | 0.00 | - | 20 | 8 | 38.52% |
| INTU260116C00640000 | 2024-03-21 10:10AM EDT | 2026-01-16 | 136.45 | 104.50 | 111.00 | 0.00 | - | 2 | 34 | 39.34% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00640000 | 2024-04-19 10:50AM EDT | 2024-04-26 | 35.12 | 32.80 | 38.00 | +6.20 | +21.44% | 3 | 17 | 41.69% |
| INTU240503P00640000 | 2024-04-09 2:36PM EDT | 2024-05-03 | 17.90 | 32.70 | 37.60 | 0.00 | - | 1 | 2 | 28.13% |
| INTU240510P00640000 | 2024-04-17 9:49AM EDT | 2024-05-10 | 30.80 | 36.40 | 41.70 | 0.00 | - | 1 | 5 | 32.83% |
| INTU240517P00640000 | 2024-04-18 9:41AM EDT | 2024-05-17 | 36.60 | 38.30 | 43.20 | 0.00 | - | 1 | 119 | 31.18% |
| INTU240621P00640000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 52.20 | 47.30 | 51.80 | +9.50 | +22.25% | 1 | 211 | 30.42% |
| INTU240719P00640000 | 2024-04-15 1:42PM EDT | 2024-07-19 | 48.90 | 50.50 | 55.90 | 0.00 | - | 3 | 46 | 28.93% |
| INTU240920P00640000 | 2024-04-12 1:20PM EDT | 2024-09-20 | 52.80 | 57.60 | 62.70 | 0.00 | - | 3 | 47 | 26.74% |
| INTU241018P00640000 | 2024-04-15 3:42PM EDT | 2024-10-18 | 60.20 | 59.70 | 64.30 | -0.80 | -1.31% | 1 | 223 | 25.57% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 65.50 | 66.60 | 73.20 | 0.00 | - | 18 | 22 | 26.61% |
| INTU250117P00640000 | 2024-03-28 3:44PM EDT | 2025-01-17 | 54.20 | 71.50 | 73.70 | 0.00 | - | 3 | 27 | 25.46% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 2025-06-20 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 18.50% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 19.90% |
© 2024 Yahoo. Tutti i diritti riservati.