U.S. Markets open in 7 hrs 5 mins

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
433.29+13.96 (+3.33%)
Al cierre: 04:00PM EDT
432.60 -0.69 (-0.16%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230331C003000002023-03-13 10:33AM EDT300.0092.690.000.000.00--00.00%
INTU230331C003300002023-03-22 12:33PM EDT330.0089.700.000.000.00--00.00%
INTU230331C003450002023-03-14 3:52PM EDT345.0063.490.000.000.00--00.00%
INTU230331C003500002023-03-23 10:57AM EDT350.0077.500.000.000.00--00.00%
INTU230331C003600002023-03-16 1:18PM EDT360.0059.000.000.000.00--00.00%
INTU230331C003700002023-03-24 11:32AM EDT370.0053.800.000.000.00--00.00%
INTU230331C003800002023-03-10 11:01AM EDT380.0024.500.000.000.00--00.00%
INTU230331C003875002023-03-15 2:20PM EDT387.5026.300.000.000.00--00.00%
INTU230331C003900002023-03-29 1:35PM EDT390.0038.900.000.000.00-100.00%
INTU230331C003950002023-03-13 11:11AM EDT395.0015.700.000.000.00--00.00%
INTU230331C004000002023-03-24 3:18PM EDT400.0030.500.000.000.00--00.00%
INTU230331C004025002023-03-20 2:31PM EDT402.5015.600.000.000.00--00.00%
INTU230331C004050002023-03-28 3:13PM EDT405.0016.330.000.000.00-5000.00%
INTU230331C004075002023-03-23 3:59PM EDT407.5028.000.000.000.00--00.00%
INTU230331C004100002023-03-27 12:37PM EDT410.0018.110.000.000.00--00.00%
INTU230331C004125002023-03-29 2:50PM EDT412.5020.400.000.000.00-100.00%
INTU230331C004150002023-03-28 3:53PM EDT415.008.700.000.000.00-400.00%
INTU230331C004175002023-03-29 3:47PM EDT417.5017.200.000.000.00-1000.00%
INTU230331C004200002023-03-29 3:36PM EDT420.0014.300.000.000.00-1100.00%
INTU230331C004225002023-03-29 11:19AM EDT422.507.100.000.000.00-800.00%
INTU230331C004250002023-03-29 3:40PM EDT425.0010.200.000.000.00-1300.00%
INTU230331C004275002023-03-29 2:20PM EDT427.506.000.000.000.00-2300.00%
INTU230331C004300002023-03-29 3:54PM EDT430.006.810.000.000.00-5500.00%
INTU230331C004325002023-03-29 3:26PM EDT432.505.080.000.000.00-2900.00%
INTU230331C004350002023-03-29 3:57PM EDT435.004.100.000.000.00-28801.56%
INTU230331C004400002023-03-29 3:47PM EDT440.002.000.000.000.00-9506.25%
INTU230331C004450002023-03-29 3:44PM EDT445.000.910.000.000.00-7006.25%
INTU230331C004500002023-03-29 3:46PM EDT450.000.400.000.000.00-69012.50%
INTU230331C004550002023-03-29 3:57PM EDT455.000.250.000.000.00-2012.50%
INTU230331C004600002023-03-29 3:26PM EDT460.000.140.000.000.00-3012.50%
INTU230331C004650002023-03-27 9:50AM EDT465.000.340.000.000.00--025.00%
INTU230331C004700002023-03-24 1:13PM EDT470.000.410.000.000.00--025.00%
INTU230331C004750002023-03-27 11:20AM EDT475.000.200.000.000.00--025.00%
INTU230331C004800002023-03-23 12:06PM EDT480.000.220.000.000.00--025.00%
INTU230331C004850002023-03-29 9:30AM EDT485.000.010.000.000.00-1025.00%
INTU230331C004900002023-03-23 2:31PM EDT490.000.300.000.000.00--025.00%
INTU230331C004950002023-02-27 11:10AM EDT495.000.900.000.000.00--050.00%
INTU230331C005000002023-03-24 2:43PM EDT500.000.050.000.000.00--050.00%
INTU230331C005050002023-03-15 10:32AM EDT505.000.150.000.000.00--050.00%
INTU230331C005100002023-02-24 12:49PM EDT510.000.950.000.000.00--050.00%
INTU230331C005200002023-03-14 9:47AM EDT520.000.100.000.000.00--050.00%
INTU230331C005300002023-03-15 2:54PM EDT530.000.050.000.000.00--050.00%
INTU230331C005400002023-03-07 12:10PM EDT540.000.100.000.000.00--050.00%
INTU230331C005500002023-03-24 11:28AM EDT550.000.020.000.000.00--050.00%
INTU230331C005600002023-03-14 9:45AM EDT560.000.050.000.000.00--050.00%
INTU230331C005800002023-03-14 9:45AM EDT580.000.050.000.000.00--050.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230331P002500002023-03-10 4:46PM EDT250.000.050.000.000.00--050.00%
INTU230331P002600002023-03-13 11:53AM EDT260.000.070.000.000.00--050.00%
INTU230331P002700002023-03-27 2:43PM EDT270.000.010.000.000.00--050.00%
INTU230331P002800002023-03-27 3:40PM EDT280.000.010.000.000.00--050.00%
INTU230331P002900002023-03-20 1:43PM EDT290.000.050.000.000.00--050.00%
INTU230331P003000002023-03-27 3:40PM EDT300.000.010.000.000.00--050.00%
INTU230331P003050002023-02-24 1:06PM EDT305.000.690.000.000.00--050.00%
INTU230331P003100002023-02-24 1:04PM EDT310.000.650.000.000.00--050.00%
INTU230331P003150002023-03-16 2:28PM EDT315.000.200.000.000.00--050.00%
INTU230331P003200002023-03-15 2:53PM EDT320.000.550.000.000.00--050.00%
INTU230331P003250002023-03-13 11:22AM EDT325.001.050.000.000.00--050.00%
INTU230331P003300002023-03-28 9:37AM EDT330.000.060.000.000.00-2050.00%
INTU230331P003350002023-03-23 11:54AM EDT335.000.150.000.000.00--050.00%
INTU230331P003400002023-03-24 3:33PM EDT340.000.050.000.000.00--050.00%
INTU230331P003450002023-03-27 10:04AM EDT345.000.050.000.000.00--050.00%
INTU230331P003500002023-03-24 3:12PM EDT350.000.110.000.000.00--050.00%
INTU230331P003550002023-03-27 11:54AM EDT355.000.070.000.000.00--050.00%
INTU230331P003600002023-03-29 9:33AM EDT360.000.100.000.000.00-2050.00%
INTU230331P003650002023-03-28 3:02PM EDT365.000.100.000.000.00-2050.00%
INTU230331P003700002023-03-28 2:41PM EDT370.000.230.000.000.00-30050.00%
INTU230331P003750002023-03-29 12:22PM EDT375.000.050.000.000.00-5050.00%
INTU230331P003800002023-03-29 12:22PM EDT380.000.150.000.000.00-5050.00%
INTU230331P003850002023-03-29 2:57PM EDT385.000.100.000.000.00-11025.00%
INTU230331P003875002023-03-28 12:20PM EDT387.500.200.000.000.00-1025.00%
INTU230331P003900002023-03-29 1:52PM EDT390.000.200.000.000.00-1025.00%
INTU230331P003925002023-03-28 10:54AM EDT392.500.500.000.000.00-10025.00%
INTU230331P003950002023-03-29 3:42PM EDT395.000.150.000.000.00-1025.00%
INTU230331P003975002023-03-28 3:38PM EDT397.500.750.000.000.00-18025.00%
INTU230331P004000002023-03-29 3:58PM EDT400.000.200.000.000.00-83025.00%
INTU230331P004025002023-03-28 1:38PM EDT402.501.050.000.000.00-3025.00%
INTU230331P004050002023-03-29 3:20PM EDT405.000.250.000.000.00-23025.00%
INTU230331P004075002023-03-29 3:54PM EDT407.500.230.000.000.00-4025.00%
INTU230331P004100002023-03-29 3:22PM EDT410.000.390.000.000.00-17012.50%
INTU230331P004125002023-03-29 3:54PM EDT412.500.400.000.000.00-6012.50%
INTU230331P004150002023-03-29 9:49AM EDT415.001.150.000.000.00-10012.50%
INTU230331P004175002023-03-29 3:59PM EDT417.500.650.000.000.00-74012.50%
INTU230331P004200002023-03-29 3:55PM EDT420.000.900.000.000.00-14012.50%
INTU230331P004225002023-03-29 3:58PM EDT422.501.200.000.000.00-2406.25%
INTU230331P004250002023-03-29 3:50PM EDT425.001.500.000.000.00-3106.25%
INTU230331P004275002023-03-29 3:35PM EDT427.502.250.000.000.00-6103.13%
INTU230331P004300002023-03-29 3:47PM EDT430.002.900.000.000.00-2903.13%
INTU230331P004325002023-03-29 3:40PM EDT432.503.900.000.000.00-1800.78%
INTU230331P004350002023-03-29 3:08PM EDT435.006.000.000.000.00-100.00%
INTU230331P004400002023-03-29 3:57PM EDT440.008.200.000.000.00-300.00%
INTU230331P004450002023-03-23 3:54PM EDT445.0015.800.000.000.00--00.00%
INTU230331P004500002023-03-29 3:32PM EDT450.0016.830.000.000.00-200.00%
INTU230331P004600002023-03-24 11:10AM EDT460.0034.800.000.000.00--00.00%
INTU230331P004700002023-03-29 3:42PM EDT470.0036.500.000.000.00-100.00%
INTU230331P005000002023-03-22 9:30AM EDT500.0079.330.000.000.00--00.00%