U.S. markets close in 2 hours 11 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
637.67-21.24 (-3.22%)
A partir del 01:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240816C005000002024-07-12 3:18PM EDT500.00146.58135.20141.700.00-2262.37%
INTU240816C005400002024-06-05 10:22AM EDT540.0042.18127.80136.300.00--1109.18%
INTU240816C005500002024-07-15 3:09PM EDT550.00110.9087.4093.900.00-21048.94%
INTU240816C005600002024-07-11 12:23PM EDT560.0075.3778.4083.000.00-1842.47%
INTU240816C005700002024-07-05 10:34AM EDT570.00100.3069.0073.800.00-14940.30%
INTU240816C005800002024-07-05 10:34AM EDT580.0090.6561.7064.000.00-14336.52%
INTU240816C005900002024-07-01 10:28AM EDT590.0066.3852.5057.500.00-13338.91%
INTU240816C006000002024-07-12 10:00AM EDT600.0046.0044.2046.500.00-339532.38%
INTU240816C006100002024-07-15 11:47AM EDT610.0052.5436.6040.100.00-18533.29%
INTU240816C006200002024-07-18 1:28PM EDT620.0030.0030.4031.00-11.30-27.36%323429.19%
INTU240816C006300002024-07-18 1:26PM EDT630.0024.3324.0024.90-15.18-38.42%527328.75%
INTU240816C006400002024-07-18 12:22PM EDT640.0019.5018.5019.50-14.50-42.65%1115228.26%
INTU240816C006500002024-07-18 12:38PM EDT650.0015.4014.0014.80-11.00-41.67%1210227.67%
INTU240816C006600002024-07-18 1:26PM EDT660.0010.8310.2012.20-9.67-47.17%1918229.05%
INTU240816C006700002024-07-18 1:10PM EDT670.008.007.808.30-8.86-52.55%1113127.48%
INTU240816C006800002024-07-18 1:09PM EDT680.005.945.606.00-6.66-52.86%723427.36%
INTU240816C006900002024-07-18 1:09PM EDT690.004.254.004.40-4.95-53.80%512627.60%
INTU240816C007000002024-07-18 1:10PM EDT700.003.402.453.30-3.30-49.25%213628.13%
INTU240816C007100002024-07-18 12:08PM EDT710.002.601.202.35-2.40-48.00%113328.27%
INTU240816C007200002024-07-17 1:18PM EDT720.003.001.201.650.00-319728.41%
INTU240816C007300002024-07-18 10:51AM EDT730.001.700.951.40-0.60-26.09%112929.76%
INTU240816C007400002024-07-15 11:32AM EDT740.001.200.351.150.00-1930.81%
INTU240816C007500002024-07-10 11:13AM EDT750.000.570.501.600.00-4335.24%
INTU240816C007600002024-07-05 11:38AM EDT760.001.840.151.700.00-1137.93%
INTU240816C008000002024-07-05 10:13AM EDT800.000.550.101.450.00-2244.95%
INTU240816C008700002024-06-14 9:44AM EDT870.000.300.003.900.00-1260.90%
INTU240816C008800002024-07-18 10:27AM EDT880.000.100.001.40-0.20-66.67%1453.05%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240816P003000002024-07-08 2:49PM EDT300.000.050.000.000.00--1050.00%
INTU240816P003100002024-07-08 2:41PM EDT310.000.050.000.150.00--1188.67%
INTU240816P003200002024-07-08 9:39AM EDT320.000.050.000.150.00--1084.96%
INTU240816P003700002024-07-15 2:14PM EDT370.000.150.054.800.00-11108.52%
INTU240816P003900002024-07-15 12:07PM EDT390.000.150.050.150.00-32863.77%
INTU240816P004100002024-07-10 10:24AM EDT410.000.150.050.750.00--767.97%
INTU240816P004200002024-06-20 10:49AM EDT420.000.300.051.350.00-5469.92%
INTU240816P004300002024-07-16 2:05PM EDT430.000.20-0.000.00---25.00%
INTU240816P004700002024-07-16 3:49PM EDT470.000.250.055.300.00-4767.96%
INTU240816P004800002024-06-28 1:27PM EDT480.000.700.051.500.00-2250.76%
INTU240816P004900002024-06-05 10:16AM EDT490.003.580.054.800.00--159.02%
INTU240816P005000002024-07-10 1:43PM EDT500.000.550.051.550.00-103850.39%
INTU240816P005100002024-07-11 9:38AM EDT510.000.600.051.750.00-21148.16%
INTU240816P005200002024-07-10 9:39AM EDT520.000.700.301.150.00-115341.11%
INTU240816P005300002024-07-16 3:45PM EDT530.000.500.351.100.00-263237.59%
INTU240816P005400002024-07-18 11:17AM EDT540.000.790.851.50+0.11+16.18%357336.69%
INTU240816P005500002024-07-18 11:17AM EDT550.000.920.651.50+0.28+43.75%339833.41%
INTU240816P005600002024-07-17 1:15PM EDT560.000.851.401.650.00-131830.80%
INTU240816P005700002024-07-17 2:19PM EDT570.000.981.902.250.00-360829.70%
INTU240816P005800002024-07-16 12:10PM EDT580.001.312.703.000.00-2524128.44%
INTU240816P005900002024-07-18 12:31PM EDT590.004.303.704.50+2.40+126.32%169028.33%
INTU240816P006000002024-07-18 12:24PM EDT600.005.985.405.90+3.43+134.51%71,04227.02%
INTU240816P006100002024-07-18 12:57PM EDT610.007.607.608.00+4.08+115.91%137326.17%
INTU240816P006200002024-07-18 1:11PM EDT620.0011.0010.5010.90+6.30+134.04%149925.60%
INTU240816P006300002024-07-18 12:52PM EDT630.0013.7414.1014.80+6.24+83.20%830225.36%
INTU240816P006400002024-07-18 12:12PM EDT640.0018.6019.0019.70+9.06+94.97%129825.35%
INTU240816P006500002024-07-18 11:46AM EDT650.0020.6024.2025.10+8.50+70.25%1116624.83%
INTU240816P006600002024-07-18 12:17PM EDT660.0032.0029.3032.20+13.70+74.86%915025.59%
INTU240816P006700002024-07-18 11:40AM EDT670.0031.5037.6039.20+8.30+35.78%77825.12%
INTU240816P006800002024-07-17 3:56PM EDT680.0029.4043.9047.600.00-91326.00%
INTU240816P007000002024-07-10 3:15PM EDT700.0070.2562.7066.400.00-2030.02%
INTU240816P007100002024-06-27 10:57AM EDT710.0061.5270.7075.600.00--030.96%
INTU240816P007300002024-06-28 11:13AM EDT730.0069.7289.8095.600.00-1036.42%
INTU240816P007600002024-07-05 1:56PM EDT760.0090.60121.50126.500.00-4046.80%