Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 87.94% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 87.36% |
| INTU241018C00480000 | 2024-09-12 3:24PM EDT | 480.00 | 165.52 | 167.80 | 173.10 | 0.00 | - | 6 | 8 | 72.93% |
| INTU241018C00490000 | 2024-08-30 2:40PM EDT | 490.00 | 136.82 | 158.30 | 163.00 | 0.00 | - | 2 | 1 | 69.66% |
| INTU241018C00500000 | 2024-08-27 3:55PM EDT | 500.00 | 130.80 | 147.90 | 153.50 | 0.00 | - | 1 | 20 | 65.85% |
| INTU241018C00510000 | 2024-07-08 2:09PM EDT | 510.00 | 154.78 | 110.00 | 116.30 | 0.00 | - | 1 | 1 | 0.00% |
| INTU241018C00520000 | 2024-08-23 11:51AM EDT | 520.00 | 99.65 | 128.70 | 133.20 | 0.00 | - | 2 | 2 | 58.79% |
| INTU241018C00530000 | 2024-09-13 3:03PM EDT | 530.00 | 130.35 | 118.10 | 122.80 | 0.00 | - | 1 | 6 | 53.32% |
| INTU241018C00540000 | 2024-08-23 12:01PM EDT | 540.00 | 81.07 | 107.90 | 114.10 | 0.00 | - | 1 | 1 | 51.13% |
| INTU241018C00550000 | 2024-08-23 10:49AM EDT | 550.00 | 73.90 | 99.10 | 103.70 | 0.00 | - | 2 | 5 | 54.09% |
| INTU241018C00560000 | 2024-09-13 3:54PM EDT | 560.00 | 100.50 | 90.40 | 93.50 | 0.00 | - | 3 | 31 | 49.44% |
| INTU241018C00570000 | 2024-09-10 2:57PM EDT | 570.00 | 66.75 | 81.50 | 83.70 | 0.00 | - | 2 | 28 | 45.70% |
| INTU241018C00580000 | 2024-09-16 2:41PM EDT | 580.00 | 70.00 | 72.20 | 73.90 | 0.00 | - | 1 | 30 | 41.89% |
| INTU241018C00590000 | 2024-09-12 11:27AM EDT | 590.00 | 59.80 | 62.70 | 64.60 | 0.00 | - | 10 | 32 | 38.94% |
| INTU241018C00600000 | 2024-09-13 1:44PM EDT | 600.00 | 63.90 | 53.20 | 55.90 | 0.00 | - | 103 | 80 | 36.80% |
| INTU241018C00610000 | 2024-09-17 12:25PM EDT | 610.00 | 44.81 | 46.20 | 47.40 | -11.49 | -20.41% | 2 | 84 | 34.56% |
| INTU241018C00620000 | 2024-09-17 12:41PM EDT | 620.00 | 37.52 | 38.40 | 39.50 | +0.02 | +0.05% | 4 | 202 | 32.74% |
| INTU241018C00630000 | 2024-09-17 12:41PM EDT | 630.00 | 30.52 | 30.60 | 33.20 | -1.08 | -3.42% | 2 | 307 | 32.51% |
| INTU241018C00640000 | 2024-09-16 2:41PM EDT | 640.00 | 24.00 | 25.10 | 25.80 | 0.00 | - | 5 | 819 | 30.01% |
| INTU241018C00650000 | 2024-09-17 12:25PM EDT | 650.00 | 18.80 | 19.60 | 20.10 | -0.10 | -0.53% | 8 | 414 | 28.93% |
| INTU241018C00660000 | 2024-09-17 11:10AM EDT | 660.00 | 14.25 | 14.80 | 15.40 | -0.45 | -3.06% | 3 | 254 | 28.23% |
| INTU241018C00670000 | 2024-09-17 2:08PM EDT | 670.00 | 11.20 | 10.80 | 11.30 | +0.60 | +5.66% | 4 | 216 | 27.34% |
| INTU241018C00680000 | 2024-09-17 2:08PM EDT | 680.00 | 8.17 | 7.90 | 8.30 | +0.18 | +2.25% | 6 | 288 | 27.01% |
| INTU241018C00690000 | 2024-09-17 1:50PM EDT | 690.00 | 5.83 | 5.60 | 6.10 | +0.13 | +2.28% | 9 | 1,190 | 27.00% |
| INTU241018C00700000 | 2024-09-17 1:13PM EDT | 700.00 | 4.00 | 3.90 | 4.30 | +0.30 | +8.11% | 3 | 208 | 26.77% |
| INTU241018C00710000 | 2024-09-17 12:30PM EDT | 710.00 | 2.84 | 2.75 | 3.10 | +0.17 | +6.37% | 11 | 184 | 26.93% |
| INTU241018C00720000 | 2024-09-12 1:55PM EDT | 720.00 | 2.20 | 1.95 | 2.25 | 0.00 | - | 1 | 129 | 27.22% |
| INTU241018C00730000 | 2024-09-13 1:17PM EDT | 730.00 | 2.15 | 1.35 | 1.65 | 0.00 | - | 1 | 78 | 27.62% |
| INTU241018C00740000 | 2024-09-17 12:30PM EDT | 740.00 | 1.19 | 0.95 | 1.50 | +0.29 | +32.22% | 10 | 80 | 29.31% |
| INTU241018C00750000 | 2024-09-13 3:50PM EDT | 750.00 | 0.64 | 0.15 | 1.25 | -0.56 | -46.67% | 1 | 377 | 30.37% |
| INTU241018C00760000 | 2024-08-28 12:28PM EDT | 760.00 | 0.88 | 0.05 | 1.45 | 0.00 | - | 3 | 55 | 33.44% |
| INTU241018C00770000 | 2024-09-12 2:27PM EDT | 770.00 | 0.91 | 0.20 | 1.50 | +0.46 | +102.22% | 1 | 29 | 35.77% |
| INTU241018C00780000 | 2024-09-12 2:48PM EDT | 780.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 17 | 37.81% |
| INTU241018C00790000 | 2024-08-23 10:11AM EDT | 790.00 | 0.58 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 39.80% |
| INTU241018C00800000 | 2024-09-12 2:07PM EDT | 800.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 2 | 65 | 41.75% |
| INTU241018C00820000 | 2024-08-12 12:39PM EDT | 820.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 46.59% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.25 | 1.15 | 0.00 | - | 1 | 3 | 46.91% |
| INTU241018C00850000 | 2024-08-22 1:59PM EDT | 850.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | - | 2 | 50.28% |
| INTU241018C00860000 | 2024-09-11 3:58PM EDT | 860.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 40 | 78 | 51.99% |
| INTU241018C00880000 | 2024-09-11 3:19PM EDT | 880.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 15 | 28 | 55.31% |
| INTU241018C00900000 | 2024-08-30 1:03PM EDT | 900.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 52.56% |
| INTU241018C00920000 | 2024-09-13 11:52AM EDT | 920.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 1 | 55.44% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 74.66% |
| INTU241018C00960000 | 2024-09-04 10:41AM EDT | 960.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 6 | 52.25% |
| INTU241018C00980000 | 2024-08-23 10:08AM EDT | 980.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 6 | 63.60% |
| INTU241018C01000000 | 2024-09-17 11:17AM EDT | 1,000.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 53 | 54.20% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00290000 | 2024-09-10 2:26PM EDT | 290.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 104.40% |
| INTU241018P00300000 | 2024-08-21 3:57PM EDT | 300.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 95.41% |
| INTU241018P00330000 | 2024-09-10 1:04PM EDT | 330.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 50 | 58 | 103.96% |
| INTU241018P00360000 | 2024-09-16 10:38AM EDT | 360.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 15 | 70.31% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 100.73% |
| INTU241018P00400000 | 2024-09-16 9:38AM EDT | 400.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 3 | 42 | 62.89% |
| INTU241018P00410000 | 2024-08-22 10:06AM EDT | 410.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 73.93% |
| INTU241018P00420000 | 2024-09-03 9:30AM EDT | 420.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 70.43% |
| INTU241018P00430000 | 2024-07-16 12:16PM EDT | 430.00 | 1.05 | 0.45 | 4.90 | 0.00 | - | 1 | 7 | 83.31% |
| INTU241018P00440000 | 2024-07-22 2:37PM EDT | 440.00 | 1.10 | 0.35 | 3.30 | 0.00 | - | 1 | 12 | 73.63% |
| INTU241018P00450000 | 2024-09-11 2:49PM EDT | 450.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 24 | 60.43% |
| INTU241018P00460000 | 2024-07-12 12:33PM EDT | 460.00 | 1.74 | 1.30 | 5.20 | 0.00 | - | 1 | 1 | 74.68% |
| INTU241018P00470000 | 2024-08-19 1:11PM EDT | 470.00 | 1.39 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 54.03% |
| INTU241018P00480000 | 2024-08-28 1:51PM EDT | 480.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 4 | 21 | 50.93% |
| INTU241018P00490000 | 2024-09-10 11:31AM EDT | 490.00 | 1.16 | 0.15 | 1.50 | 0.00 | - | 1 | 24 | 53.75% |
| INTU241018P00500000 | 2024-09-16 1:09PM EDT | 500.00 | 0.50 | 0.25 | 0.75 | -0.10 | -16.67% | 1 | 193 | 44.61% |
| INTU241018P00510000 | 2024-09-11 10:43AM EDT | 510.00 | 1.77 | 0.05 | 1.50 | 0.00 | - | 1 | 81 | 47.18% |
| INTU241018P00520000 | 2024-09-16 10:57AM EDT | 520.00 | 0.90 | 0.10 | 1.55 | 0.00 | - | 1 | 60 | 44.25% |
| INTU241018P00530000 | 2024-09-16 10:15AM EDT | 530.00 | 1.20 | 0.35 | 1.70 | 0.00 | - | 4 | 372 | 41.83% |
| INTU241018P00540000 | 2024-09-13 9:58AM EDT | 540.00 | 1.70 | 0.45 | 1.55 | 0.00 | - | 10 | 448 | 37.85% |
| INTU241018P00550000 | 2024-09-17 12:57PM EDT | 550.00 | 1.45 | 1.35 | 1.55 | -0.10 | -6.45% | 5 | 1,009 | 34.69% |
| INTU241018P00560000 | 2024-09-16 11:18AM EDT | 560.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 1 | 147 | 32.84% |
| INTU241018P00570000 | 2024-09-16 3:33PM EDT | 570.00 | 2.25 | 2.05 | 2.30 | -0.15 | -6.25% | 1 | 174 | 31.26% |
| INTU241018P00580000 | 2024-09-17 12:44PM EDT | 580.00 | 3.10 | 2.70 | 2.90 | 0.00 | - | 6 | 149 | 29.75% |
| INTU241018P00590000 | 2024-09-17 10:36AM EDT | 590.00 | 3.95 | 3.50 | 4.40 | +0.49 | +14.16% | 1 | 288 | 29.96% |
| INTU241018P00600000 | 2024-09-16 3:56PM EDT | 600.00 | 5.30 | 4.80 | 5.20 | -0.15 | -2.75% | 1 | 993 | 27.80% |
| INTU241018P00610000 | 2024-09-17 12:11PM EDT | 610.00 | 6.80 | 6.40 | 6.90 | -0.51 | -6.98% | 8 | 302 | 26.82% |
| INTU241018P00620000 | 2024-09-17 12:49PM EDT | 620.00 | 9.80 | 8.70 | 9.20 | +0.20 | +2.08% | 11 | 190 | 26.01% |
| INTU241018P00630000 | 2024-09-17 10:19AM EDT | 630.00 | 12.10 | 11.50 | 12.10 | -1.00 | -7.63% | 5 | 228 | 25.17% |
| INTU241018P00640000 | 2024-09-17 10:53AM EDT | 640.00 | 15.29 | 15.10 | 15.80 | -1.21 | -7.33% | 11 | 254 | 24.44% |
| INTU241018P00650000 | 2024-09-17 12:22PM EDT | 650.00 | 21.25 | 19.60 | 20.20 | +0.15 | +0.71% | 5 | 241 | 23.56% |
| INTU241018P00660000 | 2024-09-17 10:23AM EDT | 660.00 | 25.70 | 24.70 | 25.70 | -1.00 | -3.75% | 3 | 120 | 22.96% |
| INTU241018P00670000 | 2024-09-13 1:52PM EDT | 670.00 | 26.30 | 28.80 | 31.50 | 0.00 | - | 15 | 59 | 21.48% |
| INTU241018P00680000 | 2024-09-16 12:44PM EDT | 680.00 | 40.66 | 37.40 | 38.50 | 0.00 | - | 1 | 23 | 20.29% |
| INTU241018P00690000 | 2024-08-23 10:40AM EDT | 690.00 | 71.90 | 44.70 | 46.50 | 0.00 | - | 1 | 43 | 19.25% |
| INTU241018P00700000 | 2024-08-23 10:40AM EDT | 700.00 | 79.70 | 52.70 | 55.40 | 0.00 | - | 3 | 9 | 18.70% |
| INTU241018P00710000 | 2024-09-13 1:58PM EDT | 710.00 | 54.47 | 62.50 | 64.80 | 0.00 | - | 1 | 2 | 18.36% |
| INTU241018P00750000 | 2024-09-13 1:58PM EDT | 750.00 | 91.19 | 99.10 | 105.80 | 0.00 | - | 1 | 0 | 31.98% |
| INTU241018P00790000 | 2024-08-23 9:30AM EDT | 790.00 | 139.30 | 138.30 | 145.70 | 0.00 | - | 1 | 0 | 39.83% |
© 2024 Yahoo. Todos los derechos reservados.