U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
609.68+7.16 (+1.19%)
Al cierre: 04:00PM EDT
609.68 0.00 (0.00%)
Fuera de horario: 07:34PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240628C005300002024-06-12 11:45AM EDT530.0066.8377.1085.000.00-7557.80%
INTU240628C005400002024-05-28 12:37PM EDT540.0063.4367.0074.500.00-2072.66%
INTU240628C005450002024-06-13 10:23AM EDT545.0055.8062.0070.300.00-1172.50%
INTU240628C005500002024-05-31 2:40PM EDT550.0023.1058.7065.300.00-6351.92%
INTU240628C005600002024-06-13 3:28PM EDT560.0036.5047.0055.300.00-2860.47%
INTU240628C005650002024-06-14 9:43AM EDT565.0033.9342.0050.500.00-1057.19%
INTU240628C005700002024-06-12 2:01PM EDT570.0025.2037.2044.700.00-132849.99%
INTU240628C005725002024-06-12 2:16PM EDT572.5025.1634.7043.000.00--550.96%
INTU240628C005750002024-06-12 9:31AM EDT575.0017.2034.0040.700.00--149.57%
INTU240628C005775002024-06-11 3:52PM EDT577.506.9030.1038.300.00--247.78%
INTU240628C005800002024-06-14 3:58PM EDT580.0020.4229.4036.000.00-52346.30%
INTU240628C005825002024-06-12 11:01AM EDT582.5019.8227.9030.500.00--133.41%
INTU240628C005850002024-06-18 9:43AM EDT585.0022.3924.1028.00+5.69+34.07%2831.45%
INTU240628C005875002024-06-17 10:52AM EDT587.5014.2023.1028.600.00-1339.92%
INTU240628C005900002024-06-18 2:12PM EDT590.0020.5220.0023.80+7.52+57.85%22030.20%
INTU240628C005925002024-06-18 11:52AM EDT592.5017.1420.0024.30+5.84+51.68%22037.38%
INTU240628C005950002024-06-17 11:20AM EDT595.009.6015.6019.400.00-162027.73%
INTU240628C005975002024-06-17 2:17PM EDT597.5012.9414.4019.200.00-4432.14%
INTU240628C006000002024-06-18 3:12PM EDT600.0013.8313.5015.60+2.48+21.85%217126.46%
INTU240628C006050002024-06-18 3:45PM EDT605.0011.4011.4012.20+2.38+26.39%341225.44%
INTU240628C006100002024-06-18 12:38PM EDT610.007.308.809.30+1.10+17.74%346724.76%
INTU240628C006200002024-06-18 3:57PM EDT620.004.904.605.20+1.40+40.00%704124.61%
INTU240628C006250002024-06-18 3:21PM EDT625.003.201.653.70+0.62+24.03%14424.44%
INTU240628C006300002024-06-18 3:57PM EDT630.002.452.302.80+0.70+40.00%95225.19%
INTU240628C006350002024-06-18 3:57PM EDT635.001.800.852.65+1.03+133.77%20328.11%
INTU240628C006400002024-06-18 3:58PM EDT640.001.200.851.55+0.25+26.32%3742226.44%
INTU240628C006500002024-06-18 3:26PM EDT650.000.700.600.850.00-142327.66%
INTU240628C006600002024-06-10 3:35PM EDT660.000.090.201.150.00-3534.91%
INTU240628C006700002024-06-06 1:06PM EDT670.000.350.151.000.00-21838.62%
INTU240628C006800002024-06-03 10:00AM EDT680.000.260.100.700.00-1340.28%
INTU240628C007000002024-05-24 10:41AM EDT700.001.670.000.850.00-5750.46%
INTU240628C007100002024-05-29 11:57AM EDT710.001.260.050.850.00-1154.57%
INTU240628C007300002024-06-17 2:42PM EDT730.001.350.003.900.00-3373.41%
INTU240628C007400002024-05-24 10:18AM EDT740.000.500.003.900.00-1877.64%
INTU240628C007500002024-05-22 1:35PM EDT750.003.200.003.900.00-6881.74%
INTU240628C008500002024-05-28 12:38PM EDT850.000.140.000.750.00-31691.85%
INTU240628C008600002024-05-10 9:55AM EDT860.000.750.000.900.00--1196.88%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240628P003800002024-06-13 11:40AM EDT380.000.050.000.050.00-202099.22%
INTU240628P003900002024-06-13 3:42PM EDT390.000.050.000.050.00-757593.75%
INTU240628P004000002024-06-13 3:48PM EDT400.000.050.002.600.00-2020143.12%
INTU240628P004800002024-06-12 9:38AM EDT480.000.540.003.900.00-91295.97%
INTU240628P004900002024-06-05 2:32PM EDT490.000.400.003.900.00--689.21%
INTU240628P005000002024-06-05 11:59AM EDT500.000.800.004.000.00-202182.96%
INTU240628P005150002024-06-10 3:20PM EDT515.000.700.104.000.00--3073.40%
INTU240628P005200002024-06-17 1:57PM EDT520.000.300.100.900.00-11152.98%
INTU240628P005300002024-06-12 3:14PM EDT530.000.700.100.950.00-31353.56%
INTU240628P005400002024-06-18 2:12PM EDT540.000.330.101.00-0.17-34.00%234048.19%
INTU240628P005500002024-06-18 11:37AM EDT550.000.500.051.050.00-11642.73%
INTU240628P005600002024-06-18 2:12PM EDT560.000.530.201.20-0.12-18.46%34537.92%
INTU240628P005625002024-06-10 1:28PM EDT562.508.950.051.200.00--436.38%
INTU240628P005650002024-06-18 3:15PM EDT565.000.470.251.25-1.02-68.46%31535.19%
INTU240628P005675002024-06-17 11:34AM EDT567.501.740.350.700.00-132029.36%
INTU240628P005700002024-06-18 1:51PM EDT570.000.700.503.10-1.10-61.11%113041.94%
INTU240628P005725002024-06-10 11:28AM EDT572.5012.930.601.100.00--129.51%
INTU240628P005750002024-06-18 9:43AM EDT575.001.250.701.65-0.20-13.79%2831.24%
INTU240628P005775002024-06-13 12:52PM EDT577.504.700.001.550.00-3229.03%
INTU240628P005800002024-06-18 1:51PM EDT580.001.320.051.30-0.75-36.23%22826.00%
INTU240628P005825002024-06-17 2:08PM EDT582.502.151.101.450.00-8925.16%
INTU240628P005850002024-06-18 1:39PM EDT585.001.901.353.20-0.92-32.62%23230.99%
INTU240628P005875002024-06-18 11:42AM EDT587.502.651.602.75-0.55-17.19%62827.31%
INTU240628P005900002024-06-18 3:48PM EDT590.002.271.952.50-1.43-38.65%113024.41%
INTU240628P005925002024-06-18 3:48PM EDT592.502.692.352.75-1.86-40.88%292023.37%
INTU240628P005950002024-06-18 3:15PM EDT595.003.352.853.30-2.14-38.98%122423.19%
INTU240628P006000002024-06-18 1:17PM EDT600.005.502.304.90-1.30-19.12%193623.54%
INTU240628P006100002024-06-18 3:22PM EDT610.008.938.108.80-3.37-27.40%83522.61%
INTU240628P006200002024-05-31 10:31AM EDT620.0060.5110.3017.400.00-5029.90%
INTU240628P006250002024-06-11 10:10AM EDT625.0060.4014.2018.700.00--023.41%
INTU240628P006300002024-05-31 2:54PM EDT630.0071.4021.1023.500.00-1026.55%
INTU240628P006400002024-05-29 12:52PM EDT640.0044.1227.2034.500.00-1037.31%
INTU240628P006500002024-05-30 1:23PM EDT650.0082.9036.2042.700.00-1036.45%
INTU240628P006600002024-06-04 12:50PM EDT660.0087.7047.3054.600.00-1050.89%