Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 109.60 | 115.40 | 0.00 | - | 1 | 2 | 86.16% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 99.50 | 106.30 | 0.00 | - | 1 | 1 | 83.76% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 600.00 | 58.10 | 60.00 | 67.00 | 0.00 | - | 1 | 2 | 59.52% |
| INTU240524C00607500 | 2024-05-16 10:54AM EDT | 607.50 | 51.70 | 54.50 | 60.20 | +51.70 | - | 3 | 3 | 61.83% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 610.00 | 25.80 | 52.70 | 57.40 | 0.00 | - | - | 1 | 60.82% |
| INTU240524C00620000 | 2024-05-17 3:25PM EDT | 620.00 | 44.60 | 44.60 | 48.70 | +3.00 | +7.21% | 2 | 54 | 59.64% |
| INTU240524C00625000 | 2024-05-17 2:18PM EDT | 625.00 | 38.51 | 40.20 | 44.40 | +18.61 | +93.52% | 1 | 2 | 57.69% |
| INTU240524C00627500 | 2024-05-09 2:31PM EDT | 627.50 | 21.30 | 38.30 | 41.40 | 0.00 | - | 1 | 1 | 55.50% |
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 630.00 | 36.14 | 36.30 | 39.50 | +2.14 | +6.29% | 1 | 70 | 55.20% |
| INTU240524C00632500 | 2024-05-15 9:42AM EDT | 632.50 | 30.00 | 34.70 | 37.50 | 0.00 | - | 1 | 14 | 55.31% |
| INTU240524C00635000 | 2024-05-16 9:44AM EDT | 635.00 | 27.60 | 32.80 | 35.70 | 0.00 | - | 1 | 13 | 55.07% |
| INTU240524C00637500 | 2024-05-16 10:34AM EDT | 637.50 | 27.40 | 31.20 | 33.70 | 0.00 | - | 1 | 22 | 54.85% |
| INTU240524C00640000 | 2024-05-15 1:17PM EDT | 640.00 | 27.70 | 30.10 | 32.70 | 0.00 | - | 17 | 34 | 56.98% |
| INTU240524C00642500 | 2024-05-17 11:35AM EDT | 642.50 | 25.70 | 28.40 | 30.40 | +1.40 | +5.76% | 1 | 17 | 55.76% |
| INTU240524C00645000 | 2024-05-17 1:33PM EDT | 645.00 | 24.79 | 26.70 | 28.60 | +1.19 | +5.04% | 1 | 24 | 55.22% |
| INTU240524C00647500 | 2024-05-17 11:09AM EDT | 647.50 | 22.80 | 25.10 | 27.10 | -1.60 | -6.56% | 1 | 29 | 55.16% |
| INTU240524C00650000 | 2024-05-17 2:54PM EDT | 650.00 | 22.50 | 23.80 | 25.90 | +2.12 | +10.40% | 4 | 29 | 55.87% |
| INTU240524C00655000 | 2024-05-17 3:32PM EDT | 655.00 | 21.10 | 21.30 | 22.60 | +3.30 | +18.54% | 24 | 21 | 55.56% |
| INTU240524C00660000 | 2024-05-17 3:56PM EDT | 660.00 | 19.10 | 18.70 | 19.90 | +3.75 | +24.43% | 25 | 23 | 55.37% |
| INTU240524C00665000 | 2024-05-17 3:59PM EDT | 665.00 | 16.88 | 16.30 | 17.60 | +3.58 | +26.92% | 127 | 19 | 55.43% |
| INTU240524C00670000 | 2024-05-17 3:59PM EDT | 670.00 | 14.73 | 14.10 | 15.50 | +3.00 | +25.58% | 152 | 72 | 55.48% |
| INTU240524C00675000 | 2024-05-17 3:10PM EDT | 675.00 | 11.10 | 12.00 | 13.10 | +0.55 | +5.21% | 8 | 10 | 54.59% |
| INTU240524C00680000 | 2024-05-17 3:34PM EDT | 680.00 | 10.10 | 10.10 | 11.30 | +0.90 | +9.78% | 4 | 221 | 54.29% |
| INTU240524C00685000 | 2024-05-17 2:38PM EDT | 685.00 | 7.30 | 8.50 | 9.70 | +0.31 | +4.43% | 3 | 11 | 54.15% |
| INTU240524C00690000 | 2024-05-17 3:14PM EDT | 690.00 | 6.63 | 6.90 | 8.50 | +0.53 | +8.69% | 10 | 25 | 54.07% |
| INTU240524C00695000 | 2024-05-17 1:20PM EDT | 695.00 | 4.70 | 5.90 | 7.30 | +4.70 | - | 2 | 19 | 54.47% |
| INTU240524C00700000 | 2024-05-17 3:40PM EDT | 700.00 | 4.99 | 4.60 | 5.90 | +0.99 | +24.75% | 5 | 63 | 53.30% |
| INTU240524C00705000 | 2024-05-16 3:19PM EDT | 705.00 | 3.35 | 4.10 | 4.90 | +3.35 | - | - | 49 | 53.93% |
| INTU240524C00710000 | 2024-05-17 3:58PM EDT | 710.00 | 3.70 | 3.10 | 4.00 | +0.70 | +23.33% | 128 | 11 | 53.08% |
| INTU240524C00715000 | 2024-05-17 12:56PM EDT | 715.00 | 2.36 | 2.45 | 3.50 | +2.36 | - | 4 | 0 | 53.46% |
| INTU240524C00720000 | 2024-05-17 3:59PM EDT | 720.00 | 2.36 | 2.30 | 2.50 | +0.26 | +12.38% | 19 | 128 | 53.31% |
| INTU240524C00725000 | 2024-05-17 3:13PM EDT | 725.00 | 1.60 | 1.60 | 2.90 | +1.60 | - | 38 | 0 | 55.40% |
| INTU240524C00730000 | 2024-05-17 3:54PM EDT | 730.00 | 1.50 | 1.10 | 2.05 | +1.50 | - | 40 | 2 | 53.42% |
| INTU240524C00735000 | 2024-05-17 3:01PM EDT | 735.00 | 1.00 | 0.85 | 2.10 | +1.00 | - | 4 | 0 | 55.32% |
| INTU240524C00740000 | 2024-05-17 3:55PM EDT | 740.00 | 1.22 | 0.75 | 1.60 | +0.12 | +10.91% | 2 | 5 | 55.21% |
| INTU240524C00745000 | 2024-05-17 10:40AM EDT | 745.00 | 0.60 | 0.40 | 2.80 | +0.60 | - | 2 | 0 | 61.76% |
| INTU240524C00750000 | 2024-05-17 3:16PM EDT | 750.00 | 0.55 | 0.35 | 0.85 | +0.55 | - | 1 | 25 | 53.10% |
| INTU240524C00755000 | 2024-05-17 11:37AM EDT | 755.00 | 0.50 | 0.30 | 3.20 | +0.50 | - | 2 | 0 | 68.30% |
| INTU240524C00760000 | 2024-05-16 2:32PM EDT | 760.00 | 0.25 | 0.25 | 3.10 | +0.25 | - | - | 30 | 70.20% |
| INTU240524C00770000 | 2024-05-17 9:48AM EDT | 770.00 | 0.28 | 0.15 | 4.20 | +0.28 | - | 5 | 30 | 79.66% |
| INTU240524C00780000 | 2024-05-16 1:36PM EDT | 780.00 | 0.20 | 0.10 | 0.30 | +0.20 | - | - | 30 | 56.45% |
| INTU240524C00850000 | 2024-05-16 11:07AM EDT | 850.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 9 | 12 | 116.65% |
| INTU240524C00860000 | 2024-05-17 2:43PM EDT | 860.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 23 | 35 | 77.93% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00340000 | 2024-05-10 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 166.41% |
| INTU240524P00350000 | 2024-05-13 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 159.38% |
| INTU240524P00360000 | 2024-05-14 12:23PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 111 | 153.13% |
| INTU240524P00370000 | 2024-05-14 12:26PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 81 | 155.47% |
| INTU240524P00380000 | 2024-05-13 9:35AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 148.44% |
| INTU240524P00390000 | 2024-05-10 3:36PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 62 | 142.19% |
| INTU240524P00400000 | 2024-05-17 3:30PM EDT | 400.00 | 0.01 | 0.00 | 0.25 | -0.19 | -95.00% | 1 | 3 | 148.44% |
| INTU240524P00420000 | 2024-05-15 11:52AM EDT | 420.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 11 | 197.85% |
| INTU240524P00430000 | 2024-05-15 9:49AM EDT | 430.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 5 | 188.99% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 124.81% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 1 | 104.30% |
| INTU240524P00500000 | 2024-05-17 11:24AM EDT | 500.00 | 0.17 | 0.00 | 0.20 | -0.29 | -63.04% | 2 | 23 | 84.77% |
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 510.00 | 1.10 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 123.95% |
| INTU240524P00520000 | 2024-05-16 1:36PM EDT | 520.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 30 | 78.91% |
| INTU240524P00530000 | 2024-05-17 11:25AM EDT | 530.00 | 0.20 | 0.10 | 2.75 | -0.26 | -56.52% | 8 | 52 | 101.73% |
| INTU240524P00540000 | 2024-05-17 3:47PM EDT | 540.00 | 0.27 | 0.10 | 2.85 | -0.22 | -44.90% | 10 | 71 | 95.24% |
| INTU240524P00545000 | 2024-05-16 2:55PM EDT | 545.00 | 0.39 | 0.05 | 2.85 | +0.39 | - | - | 1 | 91.36% |
| INTU240524P00550000 | 2024-05-17 2:44PM EDT | 550.00 | 0.33 | 0.15 | 2.85 | -0.04 | -10.81% | 5 | 35 | 88.43% |
| INTU240524P00555000 | 2024-05-17 2:51PM EDT | 555.00 | 0.30 | 0.15 | 2.95 | +0.30 | - | 1 | 1 | 85.47% |
| INTU240524P00560000 | 2024-05-17 2:48PM EDT | 560.00 | 0.40 | 0.15 | 1.20 | -0.33 | -45.21% | 15 | 16 | 69.82% |
| INTU240524P00565000 | 2024-05-17 3:49PM EDT | 565.00 | 0.40 | 0.20 | 3.10 | +0.40 | - | 1 | 2 | 79.44% |
| INTU240524P00570000 | 2024-05-17 2:24PM EDT | 570.00 | 0.64 | 0.25 | 3.10 | -0.36 | -36.00% | 4 | 31 | 76.12% |
| INTU240524P00575000 | 2024-05-16 12:11PM EDT | 575.00 | 0.82 | 0.25 | 3.20 | 0.00 | - | 5 | 23 | 73.05% |
| INTU240524P00580000 | 2024-05-17 3:46PM EDT | 580.00 | 0.70 | 0.30 | 0.80 | -0.40 | -36.36% | 14 | 21 | 55.23% |
| INTU240524P00585000 | 2024-05-17 3:02PM EDT | 585.00 | 0.80 | 0.35 | 1.10 | -0.52 | -39.39% | 4 | 92 | 54.88% |
| INTU240524P00590000 | 2024-05-17 3:40PM EDT | 590.00 | 1.00 | 0.60 | 1.25 | -0.36 | -26.47% | 7 | 1,045 | 54.27% |
| INTU240524P00595000 | 2024-05-17 3:02PM EDT | 595.00 | 1.20 | 0.85 | 1.30 | -0.45 | -27.27% | 36 | 79 | 52.66% |
| INTU240524P00600000 | 2024-05-17 2:56PM EDT | 600.00 | 1.50 | 1.00 | 1.60 | -0.63 | -29.58% | 14 | 96 | 51.48% |
| INTU240524P00605000 | 2024-05-17 2:43PM EDT | 605.00 | 2.11 | 1.30 | 1.95 | -0.58 | -21.56% | 30 | 6 | 50.71% |
| INTU240524P00607500 | 2024-05-16 2:14PM EDT | 607.50 | 3.10 | 1.40 | 2.50 | 0.00 | - | 1 | 12 | 51.31% |
| INTU240524P00610000 | 2024-05-17 3:18PM EDT | 610.00 | 2.35 | 1.95 | 2.85 | -1.25 | -34.72% | 5 | 28 | 52.42% |
| INTU240524P00612500 | 2024-05-16 3:14PM EDT | 612.50 | 3.74 | 2.20 | 3.20 | 0.00 | - | 1 | 5 | 52.30% |
| INTU240524P00615000 | 2024-05-17 11:18AM EDT | 615.00 | 3.66 | 2.25 | 3.40 | +0.08 | +2.23% | 1 | 12 | 51.04% |
| INTU240524P00617500 | 2024-05-17 2:06PM EDT | 617.50 | 3.68 | 2.80 | 3.70 | -1.32 | -26.40% | 1 | 11 | 51.32% |
| INTU240524P00620000 | 2024-05-17 2:57PM EDT | 620.00 | 3.86 | 3.30 | 3.90 | -1.24 | -24.31% | 7 | 21 | 51.01% |
| INTU240524P00622500 | 2024-05-17 2:25PM EDT | 622.50 | 4.50 | 3.50 | 4.30 | -0.62 | -12.11% | 12 | 9 | 50.32% |
| INTU240524P00625000 | 2024-05-17 3:59PM EDT | 625.00 | 4.45 | 4.20 | 4.80 | -1.71 | -27.76% | 7 | 32 | 50.85% |
| INTU240524P00627500 | 2024-05-17 1:33PM EDT | 627.50 | 5.63 | 4.40 | 5.30 | -1.11 | -16.47% | 46 | 40 | 50.10% |
| INTU240524P00630000 | 2024-05-17 3:59PM EDT | 630.00 | 5.00 | 5.00 | 5.90 | -2.32 | -31.69% | 9 | 32 | 50.23% |
| INTU240524P00632500 | 2024-05-13 2:01PM EDT | 632.50 | 19.50 | 5.50 | 7.10 | 0.00 | - | 6 | 11 | 51.13% |
| INTU240524P00635000 | 2024-05-17 3:19PM EDT | 635.00 | 7.40 | 6.20 | 7.80 | -1.60 | -17.78% | 2 | 13 | 51.22% |
| INTU240524P00637500 | 2024-05-17 9:48AM EDT | 637.50 | 9.45 | 6.80 | 8.40 | -1.15 | -10.85% | 10 | 15 | 50.78% |
| INTU240524P00640000 | 2024-05-17 3:48PM EDT | 640.00 | 9.00 | 7.40 | 9.00 | -1.44 | -13.79% | 5 | 34 | 50.19% |
| INTU240524P00642500 | 2024-05-15 10:25AM EDT | 642.50 | 13.90 | 8.10 | 10.10 | +13.90 | - | - | 6 | 50.45% |
| INTU240524P00645000 | 2024-05-17 3:34PM EDT | 645.00 | 11.00 | 9.30 | 11.20 | +11.00 | - | 2 | 7 | 51.32% |
| INTU240524P00647500 | 2024-05-16 3:32PM EDT | 647.50 | 14.80 | 10.10 | 12.20 | +14.80 | - | - | 19 | 51.18% |
| INTU240524P00650000 | 2024-05-17 3:37PM EDT | 650.00 | 13.37 | 11.60 | 13.20 | -1.73 | -11.46% | 18 | 56 | 51.97% |
| INTU240524P00655000 | 2024-05-17 3:59PM EDT | 655.00 | 14.68 | 14.10 | 15.20 | +14.68 | - | 125 | 8 | 52.20% |
| INTU240524P00660000 | 2024-05-17 3:59PM EDT | 660.00 | 16.98 | 16.30 | 17.70 | -2.32 | -12.02% | 125 | 24 | 52.05% |
| INTU240524P00665000 | 2024-05-17 3:30PM EDT | 665.00 | 20.10 | 19.00 | 20.30 | +20.10 | - | 2 | 0 | 52.12% |
| INTU240524P00670000 | 2024-05-17 3:50PM EDT | 670.00 | 22.50 | 21.80 | 23.40 | +22.50 | - | 3 | 0 | 52.43% |
© 2024 Yahoo. Todos los derechos reservados.