U.S. markets close in 2 hours 27 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
661.72-4.43 (-0.67%)
A partir del 01:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240920C003000002024-03-01 2:07PM EDT300.00372.00353.00360.700.00-110.00%
INTU240920C003700002023-12-27 11:16AM EDT370.00269.00281.00290.000.00--10.00%
INTU240920C004000002024-02-02 4:43PM EDT400.00256.11275.00283.300.00-1515110.88%
INTU240920C004600002024-05-24 9:32AM EDT460.00170.60174.30183.700.00-120.00%
INTU240920C004700002024-01-02 1:50PM EDT470.00159.48180.20188.100.00-440.00%
INTU240920C004800002024-03-07 1:16PM EDT480.00192.50169.20174.700.00-110.00%
INTU240920C004900002024-04-22 3:50PM EDT490.00138.20186.00194.700.00-1378.02%
INTU240920C005000002024-07-10 3:40PM EDT500.00138.04163.50168.700.00-21453.78%
INTU240920C005100002024-05-24 12:52PM EDT510.00111.02127.40134.700.00-120.00%
INTU240920C005200002024-06-28 3:54PM EDT520.00145.43144.00149.400.00-1249.41%
INTU240920C005300002024-04-02 9:37AM EDT530.00120.300.000.000.00--20.00%
INTU240920C005400002024-06-12 10:01AM EDT540.0073.50105.20109.800.00-130.00%
INTU240920C005500002024-07-16 3:17PM EDT550.00123.50114.30120.900.00-4743.33%
INTU240920C005600002024-07-11 12:23PM EDT560.0083.02106.90110.600.00-17039.93%
INTU240920C005700002024-06-25 9:40AM EDT570.0072.3098.1099.700.00-12235.64%
INTU240920C005800002024-07-10 9:54AM EDT580.0067.8486.9091.000.00-15634.69%
INTU240920C005900002024-07-02 1:45PM EDT590.0077.2080.5082.400.00-15633.62%
INTU240920C006000002024-07-12 2:00PM EDT600.0078.0072.3074.20+17.45+28.82%125532.77%
INTU240920C006100002024-07-15 2:38PM EDT610.0063.0064.5066.200.00-122631.85%
INTU240920C006200002024-07-12 3:40PM EDT620.0046.7355.7058.700.00-118431.14%
INTU240920C006300002024-07-12 3:40PM EDT630.0040.4850.7053.700.00-319932.53%
INTU240920C006400002024-07-16 1:58PM EDT640.0045.6443.0045.300.00-110330.19%
INTU240920C006500002024-07-16 12:37PM EDT650.0039.2038.2039.400.00-611929.87%
INTU240920C006600002024-07-17 9:30AM EDT660.0035.6033.2034.00-1.50-4.04%867229.57%
INTU240920C006700002024-07-16 12:17PM EDT670.0029.6028.2028.70+1.70+6.09%537528.94%
INTU240920C006800002024-07-17 12:00PM EDT680.0025.4023.8024.40-1.00-3.79%161728.78%
INTU240920C006900002024-07-17 10:59AM EDT690.0021.1019.9020.40+0.70+3.43%811728.46%
INTU240920C007000002024-07-17 12:59PM EDT700.0017.2916.5017.20-2.21-11.33%20117128.46%
INTU240920C007100002024-07-17 10:42AM EDT710.0015.5013.4014.20+2.60+20.16%37028.26%
INTU240920C007200002024-07-16 3:26PM EDT720.0012.9211.2011.800.00-17328.27%
INTU240920C007300002024-07-16 3:26PM EDT730.0010.689.109.600.00-113128.10%
INTU240920C007400002024-07-10 11:17AM EDT740.003.407.108.000.00-48128.29%
INTU240920C007600002024-07-16 3:41PM EDT760.006.003.205.200.00-26728.16%
INTU240920C007800002024-07-12 10:40AM EDT780.002.003.103.600.00-23328.70%
INTU240920C008000002024-07-15 9:58AM EDT800.001.701.802.550.00-13629.38%
INTU240920C008200002024-07-03 12:30PM EDT820.001.651.252.300.00-1231.54%
INTU240920C008400002024-06-21 12:37PM EDT840.000.620.401.750.00-1932.45%
INTU240920C008600002024-07-10 10:24AM EDT860.000.420.301.500.00-5933.98%
INTU240920C008800002024-06-12 1:23PM EDT880.000.560.151.850.00-11037.74%
INTU240920C009000002024-04-05 12:14PM EDT900.002.600.553.000.00-61143.95%
INTU240920C009200002024-05-29 2:46PM EDT920.000.550.202.000.00-151442.93%
INTU240920C009400002024-02-14 10:58AM EDT940.004.201.752.250.00-1246.09%
INTU240920C009600002024-04-17 9:30AM EDT960.001.000.452.100.00-3347.67%
INTU240920C009800002024-04-15 12:10PM EDT980.000.870.351.900.00-1248.90%
INTU240920C010000002024-07-03 12:40PM EDT1,000.000.310.052.400.00-71152.99%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240920P002800002024-07-12 9:45AM EDT280.000.200.050.200.00-1573.83%
INTU240920P002900002024-07-12 9:45AM EDT290.000.240.054.800.00-111104.98%
INTU240920P003100002024-06-24 1:16PM EDT310.000.200.051.200.00-11979.03%
INTU240920P003200002024-06-24 9:50AM EDT320.001.550.055.100.00-1694.68%
INTU240920P003300002024-04-15 10:20AM EDT330.001.000.051.650.00-1176.20%
INTU240920P003400002023-12-07 4:39PM EDT340.003.020.106.800.00-1192.65%
INTU240920P003500002023-12-04 12:44PM EDT350.003.912.004.400.00--287.82%
INTU240920P003600002024-05-30 1:00PM EDT360.001.000.054.000.00-1677.56%
INTU240920P003700002023-11-29 11:53AM EDT370.004.000.000.000.00--125.00%
INTU240920P003800002024-05-31 1:04PM EDT380.001.500.054.100.00-151871.79%
INTU240920P003900002024-06-17 3:37PM EDT390.001.140.054.200.00-1069.15%
INTU240920P004000002024-07-16 12:50PM EDT400.000.480.300.650.00-32752.47%
INTU240920P004100002024-07-03 12:32PM EDT410.000.650.055.400.00-3466.52%
INTU240920P004200002024-07-05 11:13AM EDT420.000.600.052.300.00-33654.74%
INTU240920P004300002024-05-30 2:59PM EDT430.002.900.252.050.00-11452.08%
INTU240920P004400002024-06-17 3:37PM EDT440.001.210.352.100.00-13050.17%
INTU240920P004500002024-07-09 10:39AM EDT450.000.850.052.350.00-24753.78%
INTU240920P004600002024-06-28 1:24PM EDT460.000.800.351.600.00-11947.59%
INTU240920P004700002024-06-24 3:36PM EDT470.001.500.052.600.00-11549.66%
INTU240920P004800002024-07-16 12:49PM EDT480.001.130.351.800.00-13343.77%
INTU240920P004900002024-07-10 3:47PM EDT490.001.750.501.950.00-13242.06%
INTU240920P005000002024-07-16 12:50PM EDT500.001.470.652.100.00-157640.30%
INTU240920P005100002024-07-16 12:16PM EDT510.001.500.852.250.00-13038.49%
INTU240920P005200002024-07-08 12:30PM EDT520.001.811.052.400.00-219536.65%
INTU240920P005300002024-07-15 10:36AM EDT530.001.992.002.25-0.21-9.55%141533.81%
INTU240920P005400002024-07-16 12:56PM EDT540.002.392.402.750.00-126732.98%
INTU240920P005500002024-07-17 1:07PM EDT550.003.002.903.20-0.07-2.28%511131.79%
INTU240920P005600002024-07-12 3:36PM EDT560.005.063.503.900.00-2616430.96%
INTU240920P005700002024-07-15 10:43AM EDT570.004.604.304.900.00-111430.44%
INTU240920P005800002024-07-17 10:44AM EDT580.004.905.505.90-2.28-31.75%215029.56%
INTU240920P005900002024-07-16 12:23PM EDT590.006.356.907.300.00-213928.99%
INTU240920P006000002024-07-17 11:06AM EDT600.008.108.509.10+0.15+1.89%2317928.58%
INTU240920P006100002024-07-17 10:32AM EDT610.009.2710.7011.20-0.99-9.65%129828.12%
INTU240920P006200002024-07-17 10:32AM EDT620.0013.4013.2013.70+1.18+9.66%1234427.69%
INTU240920P006300002024-07-16 3:22PM EDT630.0014.7016.2016.80+0.80+5.76%311727.44%
INTU240920P006400002024-07-17 11:41AM EDT640.0018.3019.8020.30+0.50+2.81%311727.11%
INTU240920P006500002024-07-17 10:33AM EDT650.0023.4023.8024.20+1.90+8.84%20630326.71%
INTU240920P006600002024-07-16 3:58PM EDT660.0026.2028.2029.00+1.50+6.07%129326.65%
INTU240920P006700002024-07-16 3:54PM EDT670.0029.0033.4034.200.00-27126.47%
INTU240920P006800002024-07-15 11:26AM EDT680.0041.3039.1040.000.00-84926.36%
INTU240920P006900002024-07-05 11:54AM EDT690.0037.8045.1046.800.00-4326.72%
INTU240920P007000002024-05-31 3:37PM EDT700.00133.5051.0058.100.00-2030.99%
INTU240920P007100002024-06-05 2:06PM EDT710.00137.6049.6057.700.00-1023.20%
INTU240920P007200002024-05-24 2:49PM EDT720.00111.2086.7092.000.00-1049.86%
INTU240920P007400002024-04-22 10:39AM EDT740.00136.3180.0082.500.00-1122.88%