U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
620.24-16.86 (-2.65%)
Al cierre: 04:00PM EDT
640.00 +19.76 (+3.19%)
Fuera de horario: 06:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250321C003000002024-07-02 10:30AM EDT300.00362.00325.30335.000.00-1267.37%
INTU250321C004500002024-06-10 2:15PM EDT450.00144.78199.70206.200.00--155.33%
INTU250321C004800002024-06-04 10:46AM EDT480.00125.60199.00204.000.00-4067.58%
INTU250321C005100002024-05-30 2:01PM EDT510.00104.00172.40178.100.00-1161.73%
INTU250321C005300002024-05-24 11:47AM EDT530.00126.50135.00142.000.00-1148.54%
INTU250321C005600002024-05-30 10:11AM EDT560.0074.50130.40138.600.00-1153.54%
INTU250321C005900002024-05-30 9:57AM EDT590.0060.20110.00117.400.00-3350.22%
INTU250321C006000002024-06-28 12:06PM EDT600.00109.5378.6084.300.00-21137.42%
INTU250321C006100002024-07-05 10:02AM EDT610.00103.6573.0078.600.00-12336.92%
INTU250321C006200002024-07-08 1:08PM EDT620.0093.5667.6073.400.00-1336.58%
INTU250321C006300002024-07-17 9:30AM EDT630.0091.6164.4068.900.00-1136.48%
INTU250321C006400002024-07-16 1:03PM EDT640.0084.2059.7064.900.00-13036.53%
INTU250321C006500002024-07-17 11:57AM EDT650.0079.3055.3058.700.00-44735.39%
INTU250321C006600002024-07-24 10:51AM EDT660.0054.5051.2055.90-18.90-25.75%152535.83%
INTU250321C006700002024-07-24 10:51AM EDT670.0050.2046.8049.70-5.30-9.55%1513634.48%
INTU250321C006800002024-07-17 1:28PM EDT680.0062.8042.8047.200.00-74234.88%
INTU250321C007000002024-07-24 11:53AM EDT700.0037.5936.5040.50-7.41-16.47%863234.55%
INTU250321C007200002024-07-22 1:22PM EDT720.0038.2028.8032.100.00-347232.89%
INTU250321C007400002024-07-19 12:09PM EDT740.0030.7022.8028.800.00-24233.62%
INTU250321C007600002024-07-17 11:57AM EDT760.0033.1018.3024.200.00-124733.30%
INTU250321C007800002024-07-08 1:23PM EDT780.0026.5014.5020.900.00--333.43%
INTU250321C008000002024-07-16 3:46PM EDT800.0024.2011.5017.700.00-2433.32%
INTU250321C008200002024-07-08 1:18PM EDT820.0018.008.5015.100.00--333.34%
INTU250321C008400002024-06-28 2:57PM EDT840.0015.907.5013.600.00-11533.95%
INTU250321C008600002024-05-30 10:51AM EDT860.004.0012.3013.900.00-2235.86%
INTU250321C009600002024-05-30 12:04PM EDT960.002.003.408.100.00-2437.68%
INTU250321C009800002024-07-16 12:37PM EDT980.003.800.956.100.00-2336.50%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250321P003300002024-06-14 9:30AM EDT330.001.650.004.800.00--150.24%
INTU250321P003400002024-06-14 9:30AM EDT340.001.800.055.500.00--149.71%
INTU250321P003500002024-06-18 9:30AM EDT350.002.200.000.000.00--112.50%
INTU250321P003600002024-06-18 9:30AM EDT360.002.500.702.200.00--137.78%
INTU250321P003700002024-07-09 10:11AM EDT370.001.951.107.000.00-969646.43%
INTU250321P003800002024-07-01 9:30AM EDT380.002.051.256.500.00-1643.64%
INTU250321P003900002024-07-01 9:30AM EDT390.002.301.456.900.00-1242.39%
INTU250321P004000002024-07-01 9:30AM EDT400.002.551.655.600.00-1438.44%
INTU250321P004100002024-07-01 9:30AM EDT410.002.903.408.300.00-1340.67%
INTU250321P004200002024-07-01 9:30AM EDT420.003.304.108.800.00--139.45%
INTU250321P004300002024-06-26 2:06PM EDT430.004.554.808.900.00-1437.73%
INTU250321P004400002024-06-04 12:32PM EDT440.0011.300.558.100.00-1034.93%
INTU250321P004500002024-07-22 12:48PM EDT450.005.986.0010.300.00-11035.68%
INTU250321P004600002024-07-08 3:17PM EDT460.005.205.4011.500.00-17517735.11%
INTU250321P004800002024-07-01 3:26PM EDT480.007.707.9013.800.00-5933.57%
INTU250321P004900002024-07-10 3:15PM EDT490.0010.309.8015.700.00-64733.30%
INTU250321P005000002024-07-15 11:49AM EDT500.008.4011.5017.700.00-11132.97%
INTU250321P005100002024-07-16 10:55AM EDT510.009.2813.2019.900.00-1732.66%
INTU250321P005200002024-06-28 3:08PM EDT520.0012.2015.8021.300.00-222731.66%
INTU250321P005300002024-06-10 1:42PM EDT530.0031.5014.1020.000.00-6628.79%
INTU250321P005400002024-06-26 3:47PM EDT540.0018.4520.6024.600.00-32129.79%
INTU250321P005500002024-07-24 11:51AM EDT550.0023.6524.3027.40+2.65+12.62%396129.43%
INTU250321P005600002024-07-10 10:53AM EDT560.0025.9028.8030.400.00-353729.05%
INTU250321P005700002024-06-28 3:39PM EDT570.0022.3029.9035.000.00-14529.44%
INTU250321P005800002024-07-05 11:50AM EDT580.0021.6033.2038.100.00-404628.84%
INTU250321P005900002024-07-18 11:34AM EDT590.0029.4037.0042.100.00-2328.59%
INTU250321P006000002024-07-17 10:03AM EDT600.0028.7039.5047.800.00-11629.08%
INTU250321P006100002024-07-12 11:38AM EDT610.0038.4043.4051.900.00-3728.60%
INTU250321P006200002024-07-18 12:23PM EDT620.0044.2048.9057.100.00-22528.54%
INTU250321P006300002024-07-19 3:04PM EDT630.0048.3056.8059.100.00-21326.75%
INTU250321P006400002024-07-24 3:12PM EDT640.0061.4061.9065.20+18.40+42.79%102026.87%
INTU250321P006500002024-07-24 2:57PM EDT650.0066.8067.1070.20+8.00+13.61%82826.31%
INTU250321P006600002024-07-24 3:45PM EDT660.0072.5070.1077.10+9.20+14.53%8726.55%
INTU250321P006700002024-07-18 12:23PM EDT670.0068.8078.6081.100.00-11425.18%
INTU250321P006800002024-07-19 3:08PM EDT680.0074.7082.4088.600.00-5325.46%
INTU250321P007000002024-05-31 3:37PM EDT700.00137.5071.0077.300.00-220.00%
INTU250321P007200002024-07-08 1:24PM EDT720.0087.70109.00115.100.00-4223.22%
INTU250321P007800002024-07-08 1:26PM EDT780.00131.10158.00167.000.00--023.37%
INTU250321P008000002024-07-08 1:25PM EDT800.00147.90177.40185.000.00--123.06%
INTU250321P008200002024-07-08 1:25PM EDT820.00165.50195.00204.700.00--024.30%