U.S. Markets open in 7 hrs 5 mins
F S&P 500
4,067.25 +9.75 (+0.24%) F Dow Jones
32,972.00 +69.00 (+0.21%) F Nasdaq
12,987.00 +22.00 (+0.17%) Russell 2000 Futures
1,788.00 +3.70 (+0.21%) Petróleo
73.08 +0.11 (+0.15%) Oro
1,967.60 +0.70 (+0.04%)
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:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331C00300000 | 2023-03-13 10:33AM EDT | 300.00 | 92.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00330000 | 2023-03-22 12:33PM EDT | 330.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00345000 | 2023-03-14 3:52PM EDT | 345.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00350000 | 2023-03-23 10:57AM EDT | 350.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00360000 | 2023-03-16 1:18PM EDT | 360.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00370000 | 2023-03-24 11:32AM EDT | 370.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00380000 | 2023-03-10 11:01AM EDT | 380.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00387500 | 2023-03-15 2:20PM EDT | 387.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00390000 | 2023-03-29 1:35PM EDT | 390.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230331C00395000 | 2023-03-13 11:11AM EDT | 395.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00400000 | 2023-03-24 3:18PM EDT | 400.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00402500 | 2023-03-20 2:31PM EDT | 402.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00405000 | 2023-03-28 3:13PM EDT | 405.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTU230331C00407500 | 2023-03-23 3:59PM EDT | 407.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00410000 | 2023-03-27 12:37PM EDT | 410.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331C00412500 | 2023-03-29 2:50PM EDT | 412.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230331C00415000 | 2023-03-28 3:53PM EDT | 415.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU230331C00417500 | 2023-03-29 3:47PM EDT | 417.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU230331C00420000 | 2023-03-29 3:36PM EDT | 420.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU230331C00422500 | 2023-03-29 11:19AM EDT | 422.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU230331C00425000 | 2023-03-29 3:40PM EDT | 425.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTU230331C00427500 | 2023-03-29 2:20PM EDT | 427.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTU230331C00430000 | 2023-03-29 3:54PM EDT | 430.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTU230331C00432500 | 2023-03-29 3:26PM EDT | 432.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTU230331C00435000 | 2023-03-29 3:57PM EDT | 435.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| INTU230331C00440000 | 2023-03-29 3:47PM EDT | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| INTU230331C00445000 | 2023-03-29 3:44PM EDT | 445.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| INTU230331C00450000 | 2023-03-29 3:46PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| INTU230331C00455000 | 2023-03-29 3:57PM EDT | 455.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU230331C00460000 | 2023-03-29 3:26PM EDT | 460.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU230331C00465000 | 2023-03-27 9:50AM EDT | 465.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230331C00470000 | 2023-03-24 1:13PM EDT | 470.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230331C00475000 | 2023-03-27 11:20AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230331C00480000 | 2023-03-23 12:06PM EDT | 480.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230331C00485000 | 2023-03-29 9:30AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230331C00490000 | 2023-03-23 2:31PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU230331C00495000 | 2023-02-27 11:10AM EDT | 495.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00500000 | 2023-03-24 2:43PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00505000 | 2023-03-15 10:32AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00510000 | 2023-02-24 12:49PM EDT | 510.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00520000 | 2023-03-14 9:47AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00530000 | 2023-03-15 2:54PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00540000 | 2023-03-07 12:10PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00550000 | 2023-03-24 11:28AM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00560000 | 2023-03-14 9:45AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331C00580000 | 2023-03-14 9:45AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230331P00250000 | 2023-03-10 4:46PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00260000 | 2023-03-13 11:53AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00270000 | 2023-03-27 2:43PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00280000 | 2023-03-27 3:40PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00290000 | 2023-03-20 1:43PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00300000 | 2023-03-27 3:40PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00305000 | 2023-02-24 1:06PM EDT | 305.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00310000 | 2023-02-24 1:04PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00315000 | 2023-03-16 2:28PM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00320000 | 2023-03-15 2:53PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00325000 | 2023-03-13 11:22AM EDT | 325.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00330000 | 2023-03-28 9:37AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU230331P00335000 | 2023-03-23 11:54AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00340000 | 2023-03-24 3:33PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00345000 | 2023-03-27 10:04AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00350000 | 2023-03-24 3:12PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00355000 | 2023-03-27 11:54AM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU230331P00360000 | 2023-03-29 9:33AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU230331P00365000 | 2023-03-28 3:02PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU230331P00370000 | 2023-03-28 2:41PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTU230331P00375000 | 2023-03-29 12:22PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU230331P00380000 | 2023-03-29 12:22PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU230331P00385000 | 2023-03-29 2:57PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTU230331P00387500 | 2023-03-28 12:20PM EDT | 387.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230331P00390000 | 2023-03-29 1:52PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230331P00392500 | 2023-03-28 10:54AM EDT | 392.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU230331P00395000 | 2023-03-29 3:42PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU230331P00397500 | 2023-03-28 3:38PM EDT | 397.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTU230331P00400000 | 2023-03-29 3:58PM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| INTU230331P00402500 | 2023-03-28 1:38PM EDT | 402.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU230331P00405000 | 2023-03-29 3:20PM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTU230331P00407500 | 2023-03-29 3:54PM EDT | 407.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU230331P00410000 | 2023-03-29 3:22PM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTU230331P00412500 | 2023-03-29 3:54PM EDT | 412.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU230331P00415000 | 2023-03-29 9:49AM EDT | 415.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU230331P00417500 | 2023-03-29 3:59PM EDT | 417.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| INTU230331P00420000 | 2023-03-29 3:55PM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| INTU230331P00422500 | 2023-03-29 3:58PM EDT | 422.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTU230331P00425000 | 2023-03-29 3:50PM EDT | 425.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| INTU230331P00427500 | 2023-03-29 3:35PM EDT | 427.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| INTU230331P00430000 | 2023-03-29 3:47PM EDT | 430.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| INTU230331P00432500 | 2023-03-29 3:40PM EDT | 432.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| INTU230331P00435000 | 2023-03-29 3:08PM EDT | 435.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230331P00440000 | 2023-03-29 3:57PM EDT | 440.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU230331P00445000 | 2023-03-23 3:54PM EDT | 445.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331P00450000 | 2023-03-29 3:32PM EDT | 450.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU230331P00460000 | 2023-03-24 11:10AM EDT | 460.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU230331P00470000 | 2023-03-29 3:42PM EDT | 470.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230331P00500000 | 2023-03-22 9:30AM EDT | 500.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
