U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
508.57+4.20 (+0.83%)
Al cierre: 04:00PM EDT
510.06 +1.49 (+0.29%)
Fuera de horario: 07:18PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230929C004700002023-09-05 11:04AM EDT470.0086.5738.2042.000.00-1162.94%
INTU230929C004800002023-09-22 3:09PM EDT480.0031.6229.8031.70-28.93-47.78%1149.77%
INTU230929C004850002023-08-23 9:34AM EDT485.0026.0024.5028.300.00-1452.47%
INTU230929C004950002023-08-28 12:53PM EDT495.0034.0016.3019.700.00-151745.53%
INTU230929C005000002023-09-21 3:44PM EDT500.0012.1012.8014.80-0.63-4.95%22538.51%
INTU230929C005050002023-09-22 11:57AM EDT505.0011.9710.5011.40+2.97+33.00%720836.68%
INTU230929C005100002023-09-22 1:29PM EDT510.008.307.808.30+1.30+18.57%371934.54%
INTU230929C005150002023-09-22 3:38PM EDT515.006.275.606.00+1.67+36.30%186533.79%
INTU230929C005200002023-09-22 3:19PM EDT520.004.303.804.20-0.10-2.27%322033.28%
INTU230929C005250002023-09-22 3:09PM EDT525.002.762.602.95+0.64+30.19%226933.45%
INTU230929C005300002023-09-22 3:24PM EDT530.002.001.352.10+0.56+38.89%917134.09%
INTU230929C005350002023-09-22 1:35PM EDT535.001.100.951.400.00-413734.17%
INTU230929C005400002023-09-22 3:36PM EDT540.000.840.700.95-0.02-2.33%116634.62%
INTU230929C005425002023-09-22 3:08PM EDT542.500.600.550.80-0.30-33.33%411235.08%
INTU230929C005450002023-09-22 3:59PM EDT545.000.600.300.60-0.19-24.05%92134.64%
INTU230929C005475002023-09-21 11:57AM EDT547.500.690.250.550.00-2435.74%
INTU230929C005500002023-09-22 12:17PM EDT550.000.420.050.75+0.05+13.51%78640.04%
INTU230929C005525002023-09-21 12:35PM EDT552.500.420.100.600.00-1839.87%
INTU230929C005550002023-09-22 2:13PM EDT555.000.200.100.35-0.03-13.04%24937.50%
INTU230929C005575002023-09-22 11:42AM EDT557.500.400.100.60+0.10+33.33%11843.26%
INTU230929C005600002023-09-22 12:31PM EDT560.000.250.050.650.00-217145.63%
INTU230929C005625002023-09-22 11:39AM EDT562.500.630.051.30-1.92-75.29%1-55.04%
INTU230929C005650002023-09-22 9:37AM EDT565.000.500.050.25+0.25+100.00%1335741.31%
INTU230929C005675002023-09-20 2:31PM EDT567.500.500.050.250.00-2342.77%
INTU230929C005700002023-09-19 1:31PM EDT570.000.480.051.350.00-45652.93%
INTU230929C005750002023-09-20 2:00PM EDT575.003.550.000.650.00-24255.32%
INTU230929C005800002023-09-22 1:55PM EDT580.000.050.050.15-2.25-97.83%106646.24%
INTU230929C005850002023-09-21 10:57AM EDT585.000.050.001.450.00-25762.72%
INTU230929C005900002023-09-20 2:03PM EDT590.002.230.001.250.00-918863.99%
INTU230929C005950002023-09-20 12:10PM EDT595.000.700.000.850.00-12862.70%
INTU230929C006000002023-09-20 2:03PM EDT600.000.050.000.10-2.22-97.80%11653.52%
INTU230929C006050002023-09-22 10:46AM EDT605.000.050.001.50+0.02+66.67%11175.00%
INTU230929C006100002023-09-12 12:55PM EDT610.000.380.001.350.00-12776.42%
INTU230929C006200002023-09-15 3:18PM EDT620.000.100.000.800.00-11075.29%
INTU230929C006300002023-09-05 3:19PM EDT630.000.520.000.800.00-1180.37%
INTU230929C006400002023-09-12 3:36PM EDT640.000.20-0.800.00--1095.14%
INTU230929C006800002023-08-15 12:57PM EDT680.000.500.001.500.00--1113.92%
INTU230929C006900002023-09-22 2:42PM EDT690.000.050.000.500.00-2162101.66%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230929P003000002023-08-28 9:50AM EDT300.000.180.001.250.00--2195.80%
INTU230929P003900002023-09-08 10:27AM EDT390.000.100.001.100.00-1315105.08%
INTU230929P004000002023-09-11 9:56AM EDT400.000.100.001.300.00-102199.12%
INTU230929P004050002023-09-20 1:24PM EDT405.000.050.001.350.00-102595.36%
INTU230929P004100002023-09-22 10:44AM EDT410.000.050.001.10-0.33-86.84%1487.89%
INTU230929P004200002023-09-21 10:57AM EDT420.000.050.001.150.00-21080.08%
INTU230929P004250002023-09-08 3:31PM EDT425.000.190.050.600.00-1869.09%
INTU230929P004300002023-09-21 9:48AM EDT430.000.150.051.450.00-101575.29%
INTU230929P004350002023-09-18 3:55PM EDT435.000.110.050.200.00-22053.42%
INTU230929P004400002023-09-15 3:22PM EDT440.000.100.051.000.00-1962.38%
INTU230929P004450002023-09-22 2:57PM EDT445.000.330.100.70+0.05+17.86%458455.57%
INTU230929P004500002023-09-22 3:54PM EDT450.000.400.050.50+0.04+11.11%101553.76%
INTU230929P004550002023-09-21 3:50PM EDT455.000.500.100.750.00-92053.86%
INTU230929P004600002023-09-22 2:37PM EDT460.000.840.151.25+0.14+20.00%11355.69%
INTU230929P004650002023-09-05 3:37PM EDT465.000.670.600.700.00-4744.61%
INTU230929P004700002023-09-22 3:56PM EDT470.000.750.751.100.00-1043344.87%
INTU230929P004750002023-09-22 2:24PM EDT475.001.071.051.90+0.07+7.00%121546.99%
INTU230929P004800002023-09-22 2:57PM EDT480.001.461.401.65-0.12-7.59%96040.03%
INTU230929P004850002023-09-22 3:46PM EDT485.001.701.402.15-0.80-32.00%321538.21%
INTU230929P004900002023-09-22 3:55PM EDT490.002.602.403.10-0.40-13.33%521937.92%
INTU230929P004950002023-09-22 3:52PM EDT495.003.703.603.90-1.35-26.73%117435.56%
INTU230929P005000002023-09-22 2:44PM EDT500.005.554.805.40-0.05-0.89%268035.08%
INTU230929P005050002023-09-22 3:29PM EDT505.005.536.607.10-2.47-30.87%295633.84%
INTU230929P005100002023-09-22 12:22PM EDT510.007.908.809.30-3.63-31.48%2613332.89%
INTU230929P005150002023-09-22 2:18PM EDT515.0013.3011.5012.20-1.20-8.28%3419432.88%
INTU230929P005200002023-09-22 3:12PM EDT520.0013.6514.4016.80-4.18-23.44%1417938.29%
INTU230929P005250002023-09-22 3:12PM EDT525.0017.2517.6019.60-0.75-4.17%117234.54%
INTU230929P005275002023-09-22 12:22PM EDT527.5019.2719.2022.30-2.36-10.91%11438.31%
INTU230929P005300002023-09-22 11:14AM EDT530.0020.4220.7023.90-0.55-2.62%1212836.22%
INTU230929P005325002023-09-21 10:05AM EDT532.5022.9023.8027.100.00-134342.60%
INTU230929P005350002023-09-22 3:23PM EDT535.0025.2026.0029.10-5.90-18.97%3419142.32%
INTU230929P005375002023-09-20 11:32AM EDT537.5013.2028.2031.500.00-3744.14%
INTU230929P005400002023-09-22 3:23PM EDT540.0029.7830.6032.90-6.87-18.74%4620238.99%
INTU230929P005425002023-09-21 9:33AM EDT542.5024.4033.2036.100.00-13046.17%
INTU230929P005450002023-09-22 1:17PM EDT545.0036.5034.9038.00-4.80-11.62%1712643.95%
INTU230929P005475002023-09-13 9:56AM EDT547.5013.4537.9041.100.00--150.53%
INTU230929P005500002023-09-21 3:56PM EDT550.0046.1039.8043.50-0.10-0.22%19051.92%
INTU230929P005525002023-09-21 12:16PM EDT552.5042.6242.4045.500.00-3550.00%
INTU230929P005550002023-09-21 10:26AM EDT555.0043.2045.3048.600.00-132356.80%
INTU230929P005575002023-09-21 9:52AM EDT557.5042.4547.0050.200.00-1051.07%
INTU230929P005600002023-09-12 9:44AM EDT560.0021.0049.7052.900.00--054.86%
INTU230929P005650002023-09-11 12:58PM EDT565.0020.4054.8057.700.00--056.54%
INTU230929P005700002023-09-11 12:46PM EDT570.0024.1060.4062.700.00--060.08%
INTU230929P005750002023-09-15 12:16PM EDT575.0035.5064.7068.000.00-2066.75%
INTU230929P005800002023-09-19 9:48AM EDT580.0051.6070.0072.700.00-1066.94%
INTU230929P006000002023-09-15 10:46AM EDT600.0057.0089.7092.900.00--082.40%
INTU230929P006100002023-09-11 9:51AM EDT610.0059.0099.60103.000.00-1089.92%