U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
606.99-55.27 (-8.35%)
Al cierre: 04:00PM EDT
605.60 -1.39 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240531C005500002024-05-24 10:10AM EDT550.0062.4054.0060.60-17.95-22.34%2276.98%
INTU240531C005900002024-05-27 12:06AM EDT590.0019.5014.8022.00-6.55-25.14%3041.43%
INTU240531C005950002024-05-27 12:06AM EDT595.0013.9214.3015.80-3.38-19.54%29030.26%
INTU240531C006000002024-05-27 12:06AM EDT600.0010.3111.0011.80-10.39-50.19%32027.72%
INTU240531C006050002024-05-27 12:06AM EDT605.008.507.908.70-5.20-37.96%87027.09%
INTU240531C006100002024-05-24 3:54PM EDT610.005.555.406.00-58.08-91.28%244026.07%
INTU240531C006125002024-05-27 12:06AM EDT612.504.904.405.00-3.10-38.75%141026.11%
INTU240531C006150002024-05-27 12:06AM EDT615.004.303.404.10-6.20-59.05%203026.04%
INTU240531C006175002024-05-27 12:06AM EDT617.502.872.803.30-2.63-47.82%256025.88%
INTU240531C006200002024-05-24 3:59PM EDT620.002.402.402.60-41.40-94.52%200525.64%
INTU240531C006225002024-05-27 12:06AM EDT622.501.851.752.05-5.57-75.07%64025.57%
INTU240531C006250002024-05-27 12:06AM EDT625.001.551.351.75-2.99-65.86%167026.38%
INTU240531C006275002024-05-27 12:06AM EDT627.501.001.151.30-0.50-33.33%17025.94%
INTU240531C006300002024-05-24 3:58PM EDT630.000.900.851.05-32.40-97.30%222626.31%
INTU240531C006325002024-05-27 12:06AM EDT632.500.700.650.85-0.85-54.84%25026.71%
INTU240531C006350002024-05-27 12:06AM EDT635.000.620.500.70-38.37-98.41%17127.22%
INTU240531C006375002024-05-27 12:06AM EDT637.500.540.450.55-1.16-68.24%4027.44%
INTU240531C006400002024-05-24 3:54PM EDT640.000.450.300.55-30.75-98.56%744129.13%
INTU240531C006425002024-05-27 12:06AM EDT642.500.480.151.25+0.07+17.07%2037.43%
INTU240531C006450002024-05-27 12:06AM EDT645.000.300.101.00-1.10-78.57%10037.11%
INTU240531C006500002024-05-24 3:32PM EDT650.000.200.150.70-25.60-99.22%19116537.45%
INTU240531C006550002024-05-24 1:13PM EDT655.000.200.100.25-21.10-99.06%93233.59%
INTU240531C006575002024-05-27 12:06AM EDT657.5019.300.102.650.00--158.89%
INTU240531C006600002024-05-24 3:42PM EDT660.000.150.100.30-19.16-99.22%303937.48%
INTU240531C006625002024-05-27 12:06AM EDT662.500.300.052.15-18.20-98.38%41150.01%
INTU240531C006650002024-05-23 3:59PM EDT665.0017.500.101.050.00-133551.12%
INTU240531C006675002024-05-27 12:06AM EDT667.500.310.050.95-15.34-98.02%1851.59%
INTU240531C006700002024-05-24 2:07PM EDT670.000.120.050.25-14.03-99.15%2414341.75%
INTU240531C006725002024-05-27 12:06AM EDT672.500.150.050.65-13.64-98.91%42450.73%
INTU240531C006750002024-05-24 3:53PM EDT675.000.120.100.20-12.78-99.07%3011942.92%
INTU240531C006775002024-05-27 12:06AM EDT677.5011.630.050.550.00--2352.00%
INTU240531C006800002024-05-24 2:44PM EDT680.000.100.100.20-10.93-99.09%148345.41%
INTU240531C006850002024-05-24 2:11PM EDT685.000.100.050.80-9.90-99.00%82453.78%
INTU240531C006900002024-05-24 3:12PM EDT690.000.130.051.25-7.42-98.28%866360.72%
INTU240531C006950002024-05-24 3:01PM EDT695.000.330.000.20-5.67-94.50%163752.73%
INTU240531C007000002024-05-24 2:03PM EDT700.000.100.050.50-5.10-98.08%8320757.67%
INTU240531C007050002024-05-24 9:44AM EDT705.000.050.050.20-4.10-98.80%161754.10%
INTU240531C007100002024-05-24 12:51PM EDT710.000.100.050.10-3.45-97.18%204552.93%
INTU240531C007150002024-05-24 12:47PM EDT715.000.050.050.15-2.85-98.28%45356.93%
INTU240531C007200002024-05-24 1:04PM EDT720.000.650.050.15-1.70-72.34%2519158.98%
INTU240531C007250002024-05-27 12:06AM EDT725.000.100.002.60-1.75-94.59%73289.75%
INTU240531C007300002024-05-24 10:57AM EDT730.000.050.002.60-1.55-96.88%171892.48%
INTU240531C007350002024-05-27 12:06AM EDT735.000.050.000.10-1.25-96.15%50960.55%
INTU240531C007400002024-05-24 10:55AM EDT740.000.050.000.10-0.98-95.15%378962.50%
INTU240531C007450002024-05-27 12:06AM EDT745.000.050.000.45-0.80-94.12%41476.37%
INTU240531C007500002024-05-27 12:06AM EDT750.000.050.000.05-0.85-94.44%28562.11%
INTU240531C007550002024-05-27 12:06AM EDT755.000.950.000.050.00--163.67%
INTU240531C007600002024-05-24 10:00AM EDT760.000.050.000.10-1.15-95.83%100169.92%
INTU240531C007800002024-05-27 12:06AM EDT780.000.050.003.900.00-200127.32%
INTU240531C007900002024-05-27 12:06AM EDT790.000.050.000.050.00-30075.78%
INTU240531C007950002024-05-27 12:06AM EDT795.000.050.003.900.00-300134.79%
INTU240531C008000002024-05-27 12:06AM EDT800.000.050.000.05-1.39-96.53%21278.91%
INTU240531C008100002024-05-27 12:06AM EDT810.000.050.003.900.00-100142.04%
INTU240531C008400002024-05-16 10:56AM EDT840.000.300.000.050.00-3691.41%
INTU240531C008500002024-05-27 12:06AM EDT850.000.050.003.900.00-425160.40%
INTU240531C008600002024-05-24 9:30AM EDT860.000.400.001.15+0.20+100.00%120135.89%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240531P003500002024-05-16 3:21PM EDT350.000.050.001.450.00--26221.78%
INTU240531P003600002024-05-27 12:06AM EDT360.000.050.001.550.00--23213.67%
INTU240531P003900002024-05-27 12:06AM EDT390.000.050.003.900.00--13215.43%
INTU240531P004200002024-05-22 1:49PM EDT420.000.050.000.150.00-48116.80%
INTU240531P004300002024-05-27 12:06AM EDT430.000.050.003.900.00-110174.37%
INTU240531P004400002024-05-27 12:06AM EDT440.000.050.003.900.00-100164.58%
INTU240531P004500002024-05-27 12:06AM EDT450.000.050.000.150.00-2096.68%
INTU240531P004600002024-05-27 12:06AM EDT460.000.050.003.900.00-100145.48%
INTU240531P004700002024-05-27 12:06AM EDT470.000.050.000.050.00-20075.00%
INTU240531P004800002024-05-27 12:06AM EDT480.000.050.000.200.00-11080.08%
INTU240531P004900002024-05-24 2:36PM EDT490.000.050.000.05-0.11-68.75%1264.06%
INTU240531P005000002024-05-24 3:06PM EDT500.000.050.000.10-0.15-75.00%356162.50%
INTU240531P005100002024-05-24 11:50AM EDT510.000.320.000.75-0.40-55.56%27273.34%
INTU240531P005200002024-05-24 2:32PM EDT520.000.150.050.35-0.35-70.00%2560.35%
INTU240531P005300002024-05-09 3:21PM EDT530.001.110.050.150.00-1551.76%
INTU240531P005400002024-05-24 2:45PM EDT540.000.150.050.15-0.10-40.00%29745.51%
INTU240531P005500002024-05-24 1:30PM EDT550.000.270.050.30-0.37-57.81%2743.60%
INTU240531P005600002024-05-24 2:29PM EDT560.000.300.100.40-1.25-80.65%1111238.75%
INTU240531P005650002024-05-14 1:36PM EDT565.001.820.150.350.00--134.33%
INTU240531P005700002024-05-24 3:57PM EDT570.000.460.150.85-0.18-28.12%102037.18%
INTU240531P005750002024-05-24 3:43PM EDT575.000.440.300.60-0.76-63.33%301430.57%
INTU240531P005800002024-05-24 3:31PM EDT580.000.850.500.80+0.25+41.67%1284228.63%
INTU240531P005850002024-05-27 12:06AM EDT585.001.020.851.15-0.13-11.30%137127.15%
INTU240531P005900002024-05-24 3:59PM EDT590.001.581.401.80+0.33+26.40%1983526.44%
INTU240531P005950002024-05-24 3:59PM EDT595.002.472.102.85+1.07+76.43%1262026.16%
INTU240531P006000002024-05-24 3:59PM EDT600.003.843.504.30+2.04+113.33%1,3991,18425.79%
INTU240531P006050002024-05-27 12:06AM EDT605.005.805.306.00+3.59+162.44%2344624.56%
INTU240531P006100002024-05-24 3:58PM EDT610.008.227.908.60+5.53+205.58%2852424.61%
INTU240531P006125002024-05-24 3:58PM EDT612.509.649.3010.00+7.94+467.06%62424.23%
INTU240531P006150002024-05-24 3:55PM EDT615.0011.1710.7011.80+7.77+228.53%812724.84%
INTU240531P006175002024-05-24 2:38PM EDT617.5011.7912.5013.70+8.03+213.56%18925.43%
INTU240531P006200002024-05-24 3:53PM EDT620.0015.0013.2015.60+11.68+351.81%1405225.60%
INTU240531P006225002024-05-24 3:17PM EDT622.5018.0015.5019.60+13.30+282.98%222634.80%
INTU240531P006250002024-05-24 3:59PM EDT625.0018.7518.3023.50+13.75+275.00%1,2111,20943.41%
INTU240531P006275002024-05-24 2:57PM EDT627.5020.6820.6024.60+17.56+562.82%6915040.14%
INTU240531P006300002024-05-24 3:54PM EDT630.0024.3522.1024.00+18.35+305.83%767225.88%
INTU240531P006325002024-05-27 12:06AM EDT632.5026.9924.3028.80+19.65+267.71%11810341.33%
INTU240531P006350002024-05-24 3:31PM EDT635.0029.3726.6032.20+21.92+294.23%12316948.10%
INTU240531P006375002024-05-24 3:52PM EDT637.5031.7029.1034.30+23.70+296.25%10448.52%
INTU240531P006400002024-05-24 3:52PM EDT640.0034.1130.6037.20+24.83+267.56%586552.84%
INTU240531P006425002024-05-27 12:06AM EDT642.5036.1532.7038.70+26.47+273.45%91349.88%
INTU240531P006450002024-05-24 3:51PM EDT645.0038.5534.4040.00+28.15+270.67%233044.71%
INTU240531P006475002024-05-27 12:06AM EDT647.5036.8437.8043.50+25.44+223.16%11953.00%
INTU240531P006500002024-05-24 3:33PM EDT650.0045.1039.9045.90+31.99+244.01%406154.47%
INTU240531P006550002024-05-24 11:00AM EDT655.0042.4845.2051.90+28.48+203.43%25964.44%
INTU240531P006575002024-05-27 12:06AM EDT657.5047.6547.6053.50+37.50+369.46%1261.10%
INTU240531P006600002024-05-24 3:44PM EDT660.0054.9151.0056.90+38.11+226.85%14828768.56%
INTU240531P006625002024-05-27 12:06AM EDT662.5051.6052.5059.40+33.90+191.53%12970.58%
INTU240531P006650002024-05-27 12:06AM EDT665.0052.2055.1061.90+32.92+170.75%63372.57%
INTU240531P006675002024-05-27 12:06AM EDT667.5021.0057.6064.400.00--874.55%
INTU240531P006700002024-05-24 2:40PM EDT670.0061.1760.0066.90+39.17+178.05%1010076.49%
INTU240531P006725002024-05-27 12:06AM EDT672.5020.6062.0068.500.00--272.50%
INTU240531P006750002024-05-22 10:18AM EDT675.0060.0064.8071.90+41.10+217.46%16080.32%
INTU240531P006800002024-05-27 12:06AM EDT680.0069.4470.1076.00+41.94+152.51%4377.93%
INTU240531P006850002024-05-27 12:06AM EDT685.0032.4575.0081.000.00--181.46%
INTU240531P006900002024-05-27 12:06AM EDT690.0036.0580.0085.700.00--482.58%
INTU240531P006950002024-05-27 12:06AM EDT695.0088.5285.0090.90+50.27+131.42%1287.54%
INTU240531P007700002024-05-27 12:06AM EDT770.00159.21160.30166.80+0.44+0.28%2097.90%
INTU240531P007800002024-05-27 12:06AM EDT780.00169.38170.20175.60+0.04+0.02%20134.91%