U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
609.77+4.60 (+0.76%)
Al cierre: 04:00PM EDT
611.00 +1.23 (+0.20%)
Fuera de horario: 05:25PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240426C005300002024-04-03 9:46AM EDT530.0097.8876.6082.400.00-1190.72%
INTU240426C005500002024-03-25 11:11AM EDT550.0089.2058.5062.300.00-2251.64%
INTU240426C005750002024-04-19 3:33PM EDT575.0031.8033.1038.800.00-2256.56%
INTU240426C005900002024-04-22 11:32AM EDT590.0017.9019.7024.50+1.20+7.19%1343.35%
INTU240426C005950002024-04-19 3:35PM EDT595.0015.4017.3020.200.00-181740.23%
INTU240426C006000002024-04-22 1:41PM EDT600.0015.7011.7015.00+3.30+26.61%181932.97%
INTU240426C006050002024-04-22 3:13PM EDT605.0012.4010.9011.50+4.10+49.40%424831.43%
INTU240426C006100002024-04-22 2:45PM EDT610.0010.058.108.60+4.13+69.76%583330.60%
INTU240426C006150002024-04-22 2:45PM EDT615.007.455.706.20+2.95+65.56%264829.94%
INTU240426C006175002024-04-22 3:14PM EDT617.505.804.705.20+1.40+31.82%254429.71%
INTU240426C006200002024-04-22 1:00PM EDT620.003.933.904.20+0.63+19.09%318329.04%
INTU240426C006225002024-04-22 3:23PM EDT622.503.933.103.60+1.28+48.30%454029.51%
INTU240426C006250002024-04-22 3:54PM EDT625.002.702.552.95+0.70+35.00%364129.41%
INTU240426C006275002024-04-22 3:23PM EDT627.502.662.052.35+0.10+3.91%273629.09%
INTU240426C006300002024-04-22 3:29PM EDT630.002.101.601.90+0.65+44.83%92229.08%
INTU240426C006325002024-04-22 3:29PM EDT632.501.701.201.55-0.12-6.59%203629.25%
INTU240426C006350002024-04-22 3:44PM EDT635.001.100.951.20+0.05+4.76%222529.00%
INTU240426C006375002024-04-22 2:08PM EDT637.501.170.700.95-0.88-42.93%10529.05%
INTU240426C006400002024-04-22 3:37PM EDT640.000.680.550.75-0.03-4.23%6210429.15%
INTU240426C006425002024-04-22 1:57PM EDT642.500.780.400.60-2.12-73.10%2229.36%
INTU240426C006450002024-04-19 10:43AM EDT645.000.380.150.45-0.39-50.65%11629.20%
INTU240426C006500002024-04-22 2:30PM EDT650.000.350.150.50-0.11-23.91%11910833.03%
INTU240426C006550002024-04-19 3:05PM EDT655.000.300.050.500.00-103336.16%
INTU240426C006600002024-04-22 12:13PM EDT660.000.220.000.20-0.03-12.00%10715733.50%
INTU240426C006650002024-04-22 11:42AM EDT665.000.100.000.15-0.15-60.00%31734.67%
INTU240426C006700002024-04-18 2:53PM EDT670.000.270.000.100.00-1729235.16%
INTU240426C006800002024-04-19 3:06PM EDT680.000.380.002.600.00-26861.35%
INTU240426C006900002024-04-19 10:09AM EDT690.000.520.002.600.00-1667.58%
INTU240426C007000002024-04-22 2:37PM EDT700.000.100.000.05-0.28-73.68%11845.31%
INTU240426C007100002024-04-19 2:15PM EDT710.000.150.000.050.00-11949.41%
INTU240426C007200002024-04-19 1:12PM EDT720.000.080.002.600.00-32185.08%
INTU240426C007300002024-03-15 3:38PM EDT730.001.730.000.600.00--171.05%
INTU240426C007400002024-04-17 10:30AM EDT740.000.050.002.600.00-2795.95%
INTU240426C007500002024-03-26 3:01PM EDT750.000.560.002.600.00-66101.17%
INTU240426C007600002024-03-25 2:28PM EDT760.000.410.000.350.00-2278.71%
INTU240426C008200002024-03-11 12:12PM EDT820.000.520.004.300.00-22147.61%
INTU240426C008500002024-03-08 4:22PM EDT850.000.650.004.300.00-22161.43%
INTU240426C008600002024-03-27 3:12PM EDT860.000.050.000.200.00-2128108.98%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240426P004600002024-04-17 11:51AM EDT460.000.540.002.600.00-10136.16%
INTU240426P004900002024-04-17 11:51AM EDT490.000.710.002.600.00-15110.16%
INTU240426P005100002024-04-18 10:55AM EDT510.000.200.002.600.00-4593.34%
INTU240426P005200002024-04-22 11:05AM EDT520.000.050.000.05-0.25-83.33%35852.34%
INTU240426P005300002024-03-27 12:07PM EDT530.000.500.000.150.00-1253.22%
INTU240426P005400002024-04-18 1:05PM EDT540.000.570.000.100.00--1044.53%
INTU240426P005450002024-04-19 11:02AM EDT545.000.370.000.200.00-3345.70%
INTU240426P005500002024-04-22 10:04AM EDT550.000.200.100.55-0.15-42.86%62150.34%
INTU240426P005550002024-04-18 2:32PM EDT555.000.280.050.55-0.22-44.00%2246.68%
INTU240426P005600002024-04-22 1:52PM EDT560.000.250.050.80-0.39-60.94%3211846.46%
INTU240426P005650002024-04-22 9:47AM EDT565.000.450.100.35-0.43-48.86%75036.11%
INTU240426P005700002024-04-22 3:32PM EDT570.000.350.200.45-0.99-73.88%379634.23%
INTU240426P005750002024-04-22 3:32PM EDT575.000.550.500.65-0.87-61.27%544333.11%
INTU240426P005800002024-04-22 3:44PM EDT580.000.850.701.00-1.35-61.36%798832.54%
INTU240426P005850002024-04-22 1:12PM EDT585.001.071.201.45-1.63-60.37%283531.58%
INTU240426P005900002024-04-22 2:58PM EDT590.001.801.852.15-2.20-55.00%337930.99%
INTU240426P005950002024-04-22 3:23PM EDT595.002.972.753.10-2.43-45.00%398530.32%
INTU240426P006000002024-04-22 3:23PM EDT600.003.733.904.40-2.77-42.62%6611029.73%
INTU240426P006050002024-04-22 3:16PM EDT605.005.105.606.10-4.00-43.96%377629.15%
INTU240426P006100002024-04-22 1:36PM EDT610.006.507.708.30-5.60-46.28%177428.74%
INTU240426P006150002024-04-22 3:32PM EDT615.009.9310.3011.00-5.57-35.94%253628.39%
INTU240426P006175002024-04-22 3:41PM EDT617.5012.0011.8012.40-3.50-22.58%212127.73%
INTU240426P006200002024-04-22 9:56AM EDT620.0018.4513.4014.20-0.95-4.90%275528.13%
INTU240426P006225002024-04-22 1:38PM EDT622.5015.0015.0017.60-6.30-29.58%32034.66%
INTU240426P006250002024-04-22 11:20AM EDT625.0021.7515.1019.60-4.25-16.35%303635.50%
INTU240426P006275002024-04-17 1:43PM EDT627.5025.3216.1021.30+6.77+36.50%2534.77%
INTU240426P006300002024-04-22 11:03AM EDT630.0027.9719.7024.10-2.03-6.77%22538.69%
INTU240426P006325002024-04-12 1:11PM EDT632.5019.2020.4025.700.00-1136.94%
INTU240426P006350002024-04-19 3:43PM EDT635.0032.8923.1029.100.00-2043.68%
INTU240426P006400002024-04-19 10:50AM EDT640.0035.1227.0033.600.00-31445.92%
INTU240426P006425002024-04-15 2:21PM EDT642.5032.1530.9035.700.00--146.03%
INTU240426P006500002024-04-08 2:17PM EDT650.0016.9937.3043.400.00-12853.58%
INTU240426P006600002024-04-10 1:19PM EDT660.0033.8048.6054.000.00-5165.31%