Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011C00520000 | 2024-10-01 9:55AM EDT | 520.00 | 91.00 | 93.40 | 101.00 | 0.00 | - | - | 0 | 169.24% |
| INTU241011C00560000 | 2024-09-12 2:51PM EDT | 560.00 | 84.90 | 53.40 | 61.00 | 0.00 | - | - | 2 | 105.13% |
| INTU241011C00570000 | 2024-10-01 9:55AM EDT | 570.00 | 42.40 | 43.40 | 51.00 | 0.00 | - | - | 0 | 89.06% |
| INTU241011C00595000 | 2024-10-03 9:45AM EDT | 595.00 | 15.40 | 18.40 | 26.00 | 0.00 | - | - | 0 | 96.63% |
| INTU241011C00600000 | 2024-10-09 10:07AM EDT | 600.00 | 16.70 | 13.40 | 21.00 | 0.00 | - | 1 | 0 | 83.81% |
| INTU241011C00605000 | 2024-10-11 2:21PM EDT | 605.00 | 14.88 | 8.50 | 14.10 | +3.88 | +35.27% | 1 | 16 | 52.54% |
| INTU241011C00607500 | 2024-10-11 3:14PM EDT | 607.50 | 12.34 | 8.10 | 11.50 | +1.04 | +9.20% | 2 | 11 | 45.29% |
| INTU241011C00610000 | 2024-10-11 3:00PM EDT | 610.00 | 9.60 | 5.40 | 9.20 | +0.60 | +6.67% | 12 | 29 | 40.53% |
| INTU241011C00612500 | 2024-10-11 2:37PM EDT | 612.50 | 7.80 | 2.50 | 8.50 | -1.20 | -13.33% | 6 | 11 | 48.21% |
| INTU241011C00615000 | 2024-10-11 3:55PM EDT | 615.00 | 2.35 | 0.10 | 4.10 | -4.20 | -64.12% | 24 | 14 | 24.81% |
| INTU241011C00617500 | 2024-10-11 3:20PM EDT | 617.50 | 2.05 | 0.00 | 2.20 | -2.15 | -51.19% | 14 | 7 | 20.09% |
| INTU241011C00620000 | 2024-10-11 3:48PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | -3.64 | -98.64% | 110 | 49 | 6.45% |
| INTU241011C00622500 | 2024-10-11 3:36PM EDT | 622.50 | 0.19 | 0.00 | 1.00 | -1.53 | -88.95% | 21 | 23 | 23.74% |
| INTU241011C00625000 | 2024-10-11 3:30PM EDT | 625.00 | 0.02 | 0.00 | 3.10 | -0.88 | -97.78% | 70 | 105 | 49.54% |
| INTU241011C00627500 | 2024-10-11 3:30PM EDT | 627.50 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 8 | 216 | 16.80% |
| INTU241011C00630000 | 2024-10-11 3:30PM EDT | 630.00 | 0.01 | 0.00 | 0.05 | -0.49 | -98.00% | 51 | 119 | 20.02% |
| INTU241011C00632500 | 2024-10-09 3:36PM EDT | 632.50 | 1.22 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 23.15% |
| INTU241011C00635000 | 2024-10-11 3:30PM EDT | 635.00 | 0.12 | 0.00 | 0.05 | -0.07 | -36.84% | 11 | 49 | 26.17% |
| INTU241011C00637500 | 2024-10-11 3:30PM EDT | 637.50 | 0.05 | 0.00 | 3.10 | -0.43 | -89.58% | 10 | 16 | 61.06% |
| INTU241011C00640000 | 2024-10-11 3:30PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 50 | 35.55% |
| INTU241011C00642500 | 2024-10-10 12:29PM EDT | 642.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 34.96% |
| INTU241011C00645000 | 2024-10-08 11:11AM EDT | 645.00 | 0.32 | 0.00 | 3.10 | 0.00 | - | 27 | 47 | 74.90% |
| INTU241011C00647500 | 2024-10-08 11:10AM EDT | 647.50 | 0.60 | 0.00 | 2.70 | 0.00 | - | 16 | 37 | 76.22% |
| INTU241011C00650000 | 2024-10-10 12:25PM EDT | 650.00 | 0.63 | 0.00 | 2.25 | 0.00 | - | 1 | 138 | 76.61% |
| INTU241011C00655000 | 2024-10-08 10:51AM EDT | 655.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 10 | 11 | 77.39% |
| INTU241011C00660000 | 2024-10-11 9:36AM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 203 | 50.00% |
| INTU241011C00665000 | 2024-10-07 12:58PM EDT | 665.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 55.08% |
| INTU241011C00670000 | 2024-10-07 11:44AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 59.77% |
| INTU241011C00675000 | 2024-09-30 9:45AM EDT | 675.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | - | 1 | 95.41% |
| INTU241011C00680000 | 2024-10-10 2:04PM EDT | 680.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 24 | 100.73% |
| INTU241011C00690000 | 2024-10-02 10:16AM EDT | 690.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 91.41% |
| INTU241011C00700000 | 2024-10-10 9:36AM EDT | 700.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 146 | 101.56% |
| INTU241011C00710000 | 2024-09-19 9:30AM EDT | 710.00 | 1.80 | 0.00 | 0.60 | 0.00 | - | - | 3 | 129.00% |
| INTU241011C00720000 | 2024-09-19 10:50AM EDT | 720.00 | 1.35 | 0.00 | 0.60 | 0.00 | - | - | 1 | 139.75% |
| INTU241011C00740000 | 2024-09-16 11:44AM EDT | 740.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 160.35% |
| INTU241011C00750000 | 2024-09-27 10:09AM EDT | 750.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 170.31% |
| INTU241011C00870000 | 2024-09-04 10:57AM EDT | 870.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 306.93% |
| INTU241011C00880000 | 2024-09-23 12:25PM EDT | 880.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 66 | 270.31% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241011P00340000 | 2024-09-19 3:14PM EDT | 340.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 8 | 450.78% |
| INTU241011P00350000 | 2024-09-19 3:33PM EDT | 350.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | - | 10 | 571.58% |
| INTU241011P00360000 | 2024-09-20 11:26AM EDT | 360.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 75 | 75 | 421.48% |
| INTU241011P00400000 | 2024-09-27 2:46PM EDT | 400.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 350.00% |
| INTU241011P00440000 | 2024-09-27 2:44PM EDT | 440.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 341.11% |
| INTU241011P00480000 | 2024-09-26 11:37AM EDT | 480.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | - | 2 | 284.77% |
| INTU241011P00500000 | 2024-10-04 3:23PM EDT | 500.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 21 | 215 | 166.02% |
| INTU241011P00510000 | 2024-10-08 10:11AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 128.13% |
| INTU241011P00520000 | 2024-09-24 1:19PM EDT | 520.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 155.27% |
| INTU241011P00545000 | 2024-10-08 2:47PM EDT | 545.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 28 | 64 | 119.34% |
| INTU241011P00550000 | 2024-10-10 9:43AM EDT | 550.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 113.09% |
| INTU241011P00555000 | 2024-10-08 11:08AM EDT | 555.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 8 | 137 | 106.74% |
| INTU241011P00560000 | 2024-10-08 1:48PM EDT | 560.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 13 | 90 | 100.20% |
| INTU241011P00565000 | 2024-10-10 2:23PM EDT | 565.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 11 | 170 | 94.53% |
| INTU241011P00570000 | 2024-10-10 10:10AM EDT | 570.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 48 | 62.11% |
| INTU241011P00575000 | 2024-10-11 1:50PM EDT | 575.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 761 | 51.56% |
| INTU241011P00580000 | 2024-10-10 12:20PM EDT | 580.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 10 | 700 | 78.91% |
| INTU241011P00585000 | 2024-10-11 2:57PM EDT | 585.00 | 0.01 | 0.00 | 2.05 | -0.14 | -93.33% | 2 | 151 | 75.93% |
| INTU241011P00590000 | 2024-10-11 3:30PM EDT | 590.00 | 0.05 | 0.00 | 3.10 | -0.05 | -50.00% | 3 | 169 | 75.15% |
| INTU241011P00595000 | 2024-10-11 3:30PM EDT | 595.00 | 0.09 | 0.00 | 3.10 | -0.11 | -55.00% | 44 | 73 | 64.94% |
| INTU241011P00597500 | 2024-10-11 3:00PM EDT | 597.50 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 1,066 | 1,084 | 28.13% |
| INTU241011P00600000 | 2024-10-11 3:00PM EDT | 600.00 | 0.06 | 0.00 | 0.25 | -0.14 | -70.00% | 1,073 | 1,091 | 32.96% |
| INTU241011P00602500 | 2024-10-10 2:35PM EDT | 602.50 | 0.40 | 0.00 | 3.10 | 0.00 | - | 1 | 25 | 65.55% |
| INTU241011P00605000 | 2024-10-11 2:49PM EDT | 605.00 | 0.03 | 0.00 | 0.90 | -0.47 | -94.00% | 18 | 30 | 35.57% |
| INTU241011P00607500 | 2024-10-11 10:21AM EDT | 607.50 | 0.23 | 0.00 | 3.10 | -2.87 | -92.58% | 10 | 8 | 52.54% |
| INTU241011P00610000 | 2024-10-11 2:53PM EDT | 610.00 | 0.04 | 0.00 | 3.10 | -1.34 | -97.10% | 12 | 124 | 45.62% |
| INTU241011P00612500 | 2024-10-11 10:44AM EDT | 612.50 | 0.40 | 0.00 | 3.20 | -1.10 | -73.33% | 1 | 51 | 39.09% |
| INTU241011P00615000 | 2024-10-11 3:46PM EDT | 615.00 | 0.08 | 0.00 | 0.05 | -2.53 | -96.93% | 12 | 21 | 3.86% |
| INTU241011P00620000 | 2024-10-11 3:44PM EDT | 620.00 | 2.33 | 2.10 | 4.40 | -2.12 | -47.64% | 49 | 49 | 18.43% |
| INTU241011P00622500 | 2024-10-11 3:45PM EDT | 622.50 | 4.15 | 3.00 | 8.10 | -1.95 | -31.97% | 21 | 19 | 35.69% |
| INTU241011P00625000 | 2024-10-11 3:09PM EDT | 625.00 | 5.00 | 4.00 | 10.50 | -4.28 | -46.12% | 9 | 11 | 41.20% |
| INTU241011P00627500 | 2024-10-10 3:49PM EDT | 627.50 | 8.90 | 6.50 | 14.20 | 0.00 | - | 3 | 4 | 58.47% |
| INTU241011P00630000 | 2024-10-11 2:23PM EDT | 630.00 | 10.50 | 10.80 | 15.50 | -1.95 | -15.66% | 12 | 11 | 52.91% |
| INTU241011P00632500 | 2024-09-24 12:02PM EDT | 632.50 | 9.50 | 11.50 | 19.20 | 0.00 | - | - | 2 | 70.61% |
| INTU241011P00635000 | 2024-10-11 12:12PM EDT | 635.00 | 14.78 | 14.00 | 21.50 | +0.48 | +3.36% | 1 | 4 | 74.34% |
| INTU241011P00637500 | 2024-10-03 10:07AM EDT | 637.50 | 33.76 | 16.50 | 24.20 | 0.00 | - | - | 0 | 81.92% |
| INTU241011P00640000 | 2024-10-10 10:10AM EDT | 640.00 | 19.15 | 19.00 | 26.70 | 0.00 | - | 1 | 3 | 87.34% |
| INTU241011P00650000 | 2024-10-10 3:49PM EDT | 650.00 | 30.90 | 30.80 | 36.70 | 0.00 | - | 1 | 5 | 61.33% |
| INTU241011P00660000 | 2024-10-02 1:51PM EDT | 660.00 | 52.41 | 39.00 | 46.70 | 0.00 | - | 1 | 0 | 126.86% |
| INTU241011P00670000 | 2024-10-01 9:55AM EDT | 670.00 | 60.40 | 50.80 | 56.70 | 0.00 | - | - | 0 | 88.28% |
| INTU241011P00680000 | 2024-09-20 11:47AM EDT | 680.00 | 39.50 | 59.00 | 66.70 | 0.00 | - | 1 | 0 | 161.87% |
© 2024 Yahoo. Todos los derechos reservados.