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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929C00470000 | 2023-09-05 11:04AM EDT | 470.00 | 86.57 | 38.20 | 42.00 | 0.00 | - | 1 | 1 | 62.94% |
| INTU230929C00480000 | 2023-09-22 3:09PM EDT | 480.00 | 31.62 | 29.80 | 31.70 | -28.93 | -47.78% | 1 | 1 | 49.77% |
| INTU230929C00485000 | 2023-08-23 9:34AM EDT | 485.00 | 26.00 | 24.50 | 28.30 | 0.00 | - | 1 | 4 | 52.47% |
| INTU230929C00495000 | 2023-08-28 12:53PM EDT | 495.00 | 34.00 | 16.30 | 19.70 | 0.00 | - | 15 | 17 | 45.53% |
| INTU230929C00500000 | 2023-09-21 3:44PM EDT | 500.00 | 12.10 | 12.80 | 14.80 | -0.63 | -4.95% | 2 | 25 | 38.51% |
| INTU230929C00505000 | 2023-09-22 11:57AM EDT | 505.00 | 11.97 | 10.50 | 11.40 | +2.97 | +33.00% | 7 | 208 | 36.68% |
| INTU230929C00510000 | 2023-09-22 1:29PM EDT | 510.00 | 8.30 | 7.80 | 8.30 | +1.30 | +18.57% | 37 | 19 | 34.54% |
| INTU230929C00515000 | 2023-09-22 3:38PM EDT | 515.00 | 6.27 | 5.60 | 6.00 | +1.67 | +36.30% | 18 | 65 | 33.79% |
| INTU230929C00520000 | 2023-09-22 3:19PM EDT | 520.00 | 4.30 | 3.80 | 4.20 | -0.10 | -2.27% | 32 | 20 | 33.28% |
| INTU230929C00525000 | 2023-09-22 3:09PM EDT | 525.00 | 2.76 | 2.60 | 2.95 | +0.64 | +30.19% | 22 | 69 | 33.45% |
| INTU230929C00530000 | 2023-09-22 3:24PM EDT | 530.00 | 2.00 | 1.35 | 2.10 | +0.56 | +38.89% | 9 | 171 | 34.09% |
| INTU230929C00535000 | 2023-09-22 1:35PM EDT | 535.00 | 1.10 | 0.95 | 1.40 | 0.00 | - | 4 | 137 | 34.17% |
| INTU230929C00540000 | 2023-09-22 3:36PM EDT | 540.00 | 0.84 | 0.70 | 0.95 | -0.02 | -2.33% | 1 | 166 | 34.62% |
| INTU230929C00542500 | 2023-09-22 3:08PM EDT | 542.50 | 0.60 | 0.55 | 0.80 | -0.30 | -33.33% | 4 | 112 | 35.08% |
| INTU230929C00545000 | 2023-09-22 3:59PM EDT | 545.00 | 0.60 | 0.30 | 0.60 | -0.19 | -24.05% | 9 | 21 | 34.64% |
| INTU230929C00547500 | 2023-09-21 11:57AM EDT | 547.50 | 0.69 | 0.25 | 0.55 | 0.00 | - | 2 | 4 | 35.74% |
| INTU230929C00550000 | 2023-09-22 12:17PM EDT | 550.00 | 0.42 | 0.05 | 0.75 | +0.05 | +13.51% | 7 | 86 | 40.04% |
| INTU230929C00552500 | 2023-09-21 12:35PM EDT | 552.50 | 0.42 | 0.10 | 0.60 | 0.00 | - | 1 | 8 | 39.87% |
| INTU230929C00555000 | 2023-09-22 2:13PM EDT | 555.00 | 0.20 | 0.10 | 0.35 | -0.03 | -13.04% | 2 | 49 | 37.50% |
| INTU230929C00557500 | 2023-09-22 11:42AM EDT | 557.50 | 0.40 | 0.10 | 0.60 | +0.10 | +33.33% | 1 | 18 | 43.26% |
| INTU230929C00560000 | 2023-09-22 12:31PM EDT | 560.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 21 | 71 | 45.63% |
| INTU230929C00562500 | 2023-09-22 11:39AM EDT | 562.50 | 0.63 | 0.05 | 1.30 | -1.92 | -75.29% | 1 | - | 55.04% |
| INTU230929C00565000 | 2023-09-22 9:37AM EDT | 565.00 | 0.50 | 0.05 | 0.25 | +0.25 | +100.00% | 13 | 357 | 41.31% |
| INTU230929C00567500 | 2023-09-20 2:31PM EDT | 567.50 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 42.77% |
| INTU230929C00570000 | 2023-09-19 1:31PM EDT | 570.00 | 0.48 | 0.05 | 1.35 | 0.00 | - | 4 | 56 | 52.93% |
| INTU230929C00575000 | 2023-09-20 2:00PM EDT | 575.00 | 3.55 | 0.00 | 0.65 | 0.00 | - | 2 | 42 | 55.32% |
| INTU230929C00580000 | 2023-09-22 1:55PM EDT | 580.00 | 0.05 | 0.05 | 0.15 | -2.25 | -97.83% | 10 | 66 | 46.24% |
| INTU230929C00585000 | 2023-09-21 10:57AM EDT | 585.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 57 | 62.72% |
| INTU230929C00590000 | 2023-09-20 2:03PM EDT | 590.00 | 2.23 | 0.00 | 1.25 | 0.00 | - | 9 | 188 | 63.99% |
| INTU230929C00595000 | 2023-09-20 12:10PM EDT | 595.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 62.70% |
| INTU230929C00600000 | 2023-09-20 2:03PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | -2.22 | -97.80% | 1 | 16 | 53.52% |
| INTU230929C00605000 | 2023-09-22 10:46AM EDT | 605.00 | 0.05 | 0.00 | 1.50 | +0.02 | +66.67% | 1 | 11 | 75.00% |
| INTU230929C00610000 | 2023-09-12 12:55PM EDT | 610.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 12 | 7 | 76.42% |
| INTU230929C00620000 | 2023-09-15 3:18PM EDT | 620.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 75.29% |
| INTU230929C00630000 | 2023-09-05 3:19PM EDT | 630.00 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 80.37% |
| INTU230929C00640000 | 2023-09-12 3:36PM EDT | 640.00 | 0.20 | - | 0.80 | 0.00 | - | - | 10 | 95.14% |
| INTU230929C00680000 | 2023-08-15 12:57PM EDT | 680.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 113.92% |
| INTU230929C00690000 | 2023-09-22 2:42PM EDT | 690.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 162 | 101.66% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929P00300000 | 2023-08-28 9:50AM EDT | 300.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | - | 2 | 195.80% |
| INTU230929P00390000 | 2023-09-08 10:27AM EDT | 390.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 13 | 15 | 105.08% |
| INTU230929P00400000 | 2023-09-11 9:56AM EDT | 400.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 21 | 99.12% |
| INTU230929P00405000 | 2023-09-20 1:24PM EDT | 405.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 25 | 95.36% |
| INTU230929P00410000 | 2023-09-22 10:44AM EDT | 410.00 | 0.05 | 0.00 | 1.10 | -0.33 | -86.84% | 1 | 4 | 87.89% |
| INTU230929P00420000 | 2023-09-21 10:57AM EDT | 420.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 80.08% |
| INTU230929P00425000 | 2023-09-08 3:31PM EDT | 425.00 | 0.19 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 69.09% |
| INTU230929P00430000 | 2023-09-21 9:48AM EDT | 430.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 10 | 15 | 75.29% |
| INTU230929P00435000 | 2023-09-18 3:55PM EDT | 435.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 20 | 53.42% |
| INTU230929P00440000 | 2023-09-15 3:22PM EDT | 440.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 62.38% |
| INTU230929P00445000 | 2023-09-22 2:57PM EDT | 445.00 | 0.33 | 0.10 | 0.70 | +0.05 | +17.86% | 45 | 84 | 55.57% |
| INTU230929P00450000 | 2023-09-22 3:54PM EDT | 450.00 | 0.40 | 0.05 | 0.50 | +0.04 | +11.11% | 101 | 5 | 53.76% |
| INTU230929P00455000 | 2023-09-21 3:50PM EDT | 455.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 9 | 20 | 53.86% |
| INTU230929P00460000 | 2023-09-22 2:37PM EDT | 460.00 | 0.84 | 0.15 | 1.25 | +0.14 | +20.00% | 1 | 13 | 55.69% |
| INTU230929P00465000 | 2023-09-05 3:37PM EDT | 465.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 4 | 7 | 44.61% |
| INTU230929P00470000 | 2023-09-22 3:56PM EDT | 470.00 | 0.75 | 0.75 | 1.10 | 0.00 | - | 104 | 33 | 44.87% |
| INTU230929P00475000 | 2023-09-22 2:24PM EDT | 475.00 | 1.07 | 1.05 | 1.90 | +0.07 | +7.00% | 12 | 15 | 46.99% |
| INTU230929P00480000 | 2023-09-22 2:57PM EDT | 480.00 | 1.46 | 1.40 | 1.65 | -0.12 | -7.59% | 9 | 60 | 40.03% |
| INTU230929P00485000 | 2023-09-22 3:46PM EDT | 485.00 | 1.70 | 1.40 | 2.15 | -0.80 | -32.00% | 32 | 15 | 38.21% |
| INTU230929P00490000 | 2023-09-22 3:55PM EDT | 490.00 | 2.60 | 2.40 | 3.10 | -0.40 | -13.33% | 52 | 19 | 37.92% |
| INTU230929P00495000 | 2023-09-22 3:52PM EDT | 495.00 | 3.70 | 3.60 | 3.90 | -1.35 | -26.73% | 11 | 74 | 35.56% |
| INTU230929P00500000 | 2023-09-22 2:44PM EDT | 500.00 | 5.55 | 4.80 | 5.40 | -0.05 | -0.89% | 26 | 80 | 35.08% |
| INTU230929P00505000 | 2023-09-22 3:29PM EDT | 505.00 | 5.53 | 6.60 | 7.10 | -2.47 | -30.87% | 29 | 56 | 33.84% |
| INTU230929P00510000 | 2023-09-22 12:22PM EDT | 510.00 | 7.90 | 8.80 | 9.30 | -3.63 | -31.48% | 26 | 133 | 32.89% |
| INTU230929P00515000 | 2023-09-22 2:18PM EDT | 515.00 | 13.30 | 11.50 | 12.20 | -1.20 | -8.28% | 34 | 194 | 32.88% |
| INTU230929P00520000 | 2023-09-22 3:12PM EDT | 520.00 | 13.65 | 14.40 | 16.80 | -4.18 | -23.44% | 14 | 179 | 38.29% |
| INTU230929P00525000 | 2023-09-22 3:12PM EDT | 525.00 | 17.25 | 17.60 | 19.60 | -0.75 | -4.17% | 1 | 172 | 34.54% |
| INTU230929P00527500 | 2023-09-22 12:22PM EDT | 527.50 | 19.27 | 19.20 | 22.30 | -2.36 | -10.91% | 1 | 14 | 38.31% |
| INTU230929P00530000 | 2023-09-22 11:14AM EDT | 530.00 | 20.42 | 20.70 | 23.90 | -0.55 | -2.62% | 12 | 128 | 36.22% |
| INTU230929P00532500 | 2023-09-21 10:05AM EDT | 532.50 | 22.90 | 23.80 | 27.10 | 0.00 | - | 1 | 343 | 42.60% |
| INTU230929P00535000 | 2023-09-22 3:23PM EDT | 535.00 | 25.20 | 26.00 | 29.10 | -5.90 | -18.97% | 34 | 191 | 42.32% |
| INTU230929P00537500 | 2023-09-20 11:32AM EDT | 537.50 | 13.20 | 28.20 | 31.50 | 0.00 | - | 3 | 7 | 44.14% |
| INTU230929P00540000 | 2023-09-22 3:23PM EDT | 540.00 | 29.78 | 30.60 | 32.90 | -6.87 | -18.74% | 46 | 202 | 38.99% |
| INTU230929P00542500 | 2023-09-21 9:33AM EDT | 542.50 | 24.40 | 33.20 | 36.10 | 0.00 | - | 1 | 30 | 46.17% |
| INTU230929P00545000 | 2023-09-22 1:17PM EDT | 545.00 | 36.50 | 34.90 | 38.00 | -4.80 | -11.62% | 17 | 126 | 43.95% |
| INTU230929P00547500 | 2023-09-13 9:56AM EDT | 547.50 | 13.45 | 37.90 | 41.10 | 0.00 | - | - | 1 | 50.53% |
| INTU230929P00550000 | 2023-09-21 3:56PM EDT | 550.00 | 46.10 | 39.80 | 43.50 | -0.10 | -0.22% | 1 | 90 | 51.92% |
| INTU230929P00552500 | 2023-09-21 12:16PM EDT | 552.50 | 42.62 | 42.40 | 45.50 | 0.00 | - | 3 | 5 | 50.00% |
| INTU230929P00555000 | 2023-09-21 10:26AM EDT | 555.00 | 43.20 | 45.30 | 48.60 | 0.00 | - | 13 | 23 | 56.80% |
| INTU230929P00557500 | 2023-09-21 9:52AM EDT | 557.50 | 42.45 | 47.00 | 50.20 | 0.00 | - | 1 | 0 | 51.07% |
| INTU230929P00560000 | 2023-09-12 9:44AM EDT | 560.00 | 21.00 | 49.70 | 52.90 | 0.00 | - | - | 0 | 54.86% |
| INTU230929P00565000 | 2023-09-11 12:58PM EDT | 565.00 | 20.40 | 54.80 | 57.70 | 0.00 | - | - | 0 | 56.54% |
| INTU230929P00570000 | 2023-09-11 12:46PM EDT | 570.00 | 24.10 | 60.40 | 62.70 | 0.00 | - | - | 0 | 60.08% |
| INTU230929P00575000 | 2023-09-15 12:16PM EDT | 575.00 | 35.50 | 64.70 | 68.00 | 0.00 | - | 2 | 0 | 66.75% |
| INTU230929P00580000 | 2023-09-19 9:48AM EDT | 580.00 | 51.60 | 70.00 | 72.70 | 0.00 | - | 1 | 0 | 66.94% |
| INTU230929P00600000 | 2023-09-15 10:46AM EDT | 600.00 | 57.00 | 89.70 | 92.90 | 0.00 | - | - | 0 | 82.40% |
| INTU230929P00610000 | 2023-09-11 9:51AM EDT | 610.00 | 59.00 | 99.60 | 103.00 | 0.00 | - | 1 | 0 | 89.92% |
© 2023 Yahoo. Todos los derechos reservados.
