U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
636.56-0.91 (-0.14%)
Al cierre: 04:00PM EDT
641.14 +4.58 (+0.72%)
Fuera de horario: 07:39PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250620C002500002024-06-04 10:05AM EDT250.00331.35416.00423.900.00-10102.74%
INTU250620C003000002024-06-21 11:00AM EDT300.00339.00345.00354.000.00-1162.85%
INTU250620C004000002023-12-22 1:07PM EDT400.00257.58271.00279.800.00-1063.89%
INTU250620C004100002023-12-22 1:07PM EDT410.00248.27263.00271.800.00-1062.97%
INTU250620C004200002024-03-06 3:36PM EDT420.00262.65246.00254.700.00-1155.75%
INTU250620C004400002024-04-18 11:14AM EDT440.00213.78250.00257.900.00-2266.60%
INTU250620C004500002024-06-05 10:47AM EDT450.00158.00240.20247.600.00--164.15%
INTU250620C004600002024-04-12 2:07PM EDT460.00206.00208.10215.600.00-5550.75%
INTU250620C004700002023-11-22 10:30AM EDT470.00163.800.000.000.00-110.00%
INTU250620C004800002024-05-31 10:10AM EDT480.00130.22205.10214.000.00-1154.70%
INTU250620C004900002023-10-27 1:45PM EDT490.0095.80145.40150.400.00-3019.49%
INTU250620C005000002024-06-18 1:37PM EDT500.00150.50170.10178.800.00-257044.44%
INTU250620C005100002024-04-03 9:55AM EDT510.00170.99167.40174.000.00-11945.24%
INTU250620C005200002024-06-28 1:04PM EDT520.00176.80154.00163.000.00-11542.67%
INTU250620C005300002024-07-12 3:37PM EDT530.00156.45147.00156.000.00-2542.19%
INTU250620C005400002023-09-20 1:40PM EDT540.00104.0085.8093.000.00-160.00%
INTU250620C005500002024-06-18 3:26PM EDT550.00116.60133.20142.000.00-2941.04%
INTU250620C005600002024-07-05 1:36PM EDT560.00156.35126.80132.800.00-11439.35%
INTU250620C005700002024-06-18 3:26PM EDT570.00104.20120.90128.100.00-3539.72%
INTU250620C005800002024-07-18 1:03PM EDT580.00120.10114.50121.600.00-1639.18%
INTU250620C005900002024-07-18 1:03PM EDT590.00113.60108.10113.300.00-11637.78%
INTU250620C006000002024-07-18 1:03PM EDT600.00107.80102.20109.500.00-12538.32%
INTU250620C006100002024-07-18 3:28PM EDT610.0097.9096.40104.000.00-1538.03%
INTU250620C006200002024-07-18 1:03PM EDT620.0096.3091.1096.300.00-11236.73%
INTU250620C006300002024-07-10 2:04PM EDT630.0084.1085.6091.000.00-11036.40%
INTU250620C006400002024-07-19 10:24AM EDT640.0082.0080.9085.50-3.00-3.53%586235.92%
INTU250620C006500002024-07-18 1:03PM EDT650.0080.6076.1080.500.00-111735.57%
INTU250620C006600002024-07-08 12:07PM EDT660.0085.8469.1079.000.00-116636.60%
INTU250620C006700002024-07-17 1:28PM EDT670.0081.9064.0074.000.00-1936.12%
INTU250620C006800002024-07-10 2:05PM EDT680.0060.8060.1070.000.00-26435.98%
INTU250620C006900002024-07-17 2:04PM EDT690.0073.0058.4062.400.00-32534.29%
INTU250620C007000002024-07-19 10:51AM EDT700.0055.5054.6058.20-12.50-18.38%26733.93%
INTU250620C007200002024-07-18 10:50AM EDT720.0056.1047.5050.800.00-29333.42%
INTU250620C007400002024-07-18 10:10AM EDT740.0049.1040.8047.400.00-29634.35%
INTU250620C007600002024-07-18 12:11PM EDT760.0038.8032.0038.600.00-41932.70%
INTU250620C007800002024-07-19 10:23AM EDT780.0031.3030.2033.20-8.94-22.22%15532.26%
INTU250620C008000002024-07-19 10:23AM EDT800.0026.9026.2029.20-4.70-14.87%15732.22%
INTU250620C008200002024-07-19 10:13AM EDT820.0023.2022.2028.00-4.40-15.94%11933.39%
INTU250620C008400002024-07-18 10:42AM EDT840.0023.5018.5021.400.00-43931.58%
INTU250620C008600002024-05-24 10:52AM EDT860.0015.9213.0021.900.00-11233.39%
INTU250620C008800002024-02-09 12:16PM EDT880.0035.4029.2033.000.00-1140.77%
INTU250620C009000002024-06-12 1:22PM EDT900.007.309.6016.800.00-506733.23%
INTU250620C009200002024-04-03 3:15PM EDT920.0017.0015.1016.800.00-1234.55%
INTU250620C009400002024-05-23 1:47PM EDT940.0018.404.3012.000.00-151532.47%
INTU250620C009800002024-06-27 10:13AM EDT980.007.002.0010.000.00-2733.16%
INTU250620C010000002024-06-18 12:14PM EDT1,000.003.502.358.200.00-1132.62%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250620P002500002024-03-11 11:22AM EDT250.002.840.104.300.00-11951.68%
INTU250620P002600002023-11-21 11:13AM EDT260.004.690.755.100.00-1452.27%
INTU250620P002800002023-08-31 2:16PM EDT280.008.308.7010.400.00--162.49%
INTU250620P002900002023-08-31 2:16PM EDT290.009.5010.3011.700.00--162.44%
INTU250620P003000002024-05-24 12:43PM EDT300.002.500.008.000.00-2255.44%
INTU250620P003100002024-03-04 11:28AM EDT310.004.700.0510.000.00-10156.47%
INTU250620P003300002024-05-24 9:33AM EDT330.004.000.008.800.00-1150.60%
INTU250620P003400002024-04-15 10:20AM EDT340.005.151.357.800.00-112447.21%
INTU250620P003500002024-04-22 10:44AM EDT350.006.800.008.000.00-2445.67%
INTU250620P003600002024-05-31 3:42PM EDT360.007.050.007.400.00-123643.03%
INTU250620P003700002024-07-16 9:30AM EDT370.002.750.059.900.00-12644.60%
INTU250620P003800002024-01-24 3:36PM EDT380.009.748.109.500.00-207842.34%
INTU250620P003900002024-06-07 9:47AM EDT390.008.600.009.600.00-1940.74%
INTU250620P004000002024-07-05 11:46AM EDT400.004.250.1010.000.00-124239.51%
INTU250620P004100002024-05-24 2:07PM EDT410.009.612.809.700.00-2537.53%
INTU250620P004200002024-05-20 2:44PM EDT420.008.504.0010.000.00-61136.23%
INTU250620P004300002024-05-03 11:44AM EDT430.0012.8512.6016.000.00-812740.20%
INTU250620P004400002024-05-06 12:03PM EDT440.0013.3014.8020.200.00-15041.82%
INTU250620P004500002024-07-15 11:10AM EDT450.007.507.8010.600.00-12932.10%
INTU250620P004600002024-07-19 11:47AM EDT460.0010.608.1012.00+3.00+39.47%18931.81%
INTU250620P004700002024-04-01 9:36AM EDT470.0017.7018.3021.500.00-2637.42%
INTU250620P004800002024-07-19 2:20PM EDT480.0013.3011.9014.80+2.60+24.30%12230.92%
INTU250620P004900002024-07-19 2:19PM EDT490.0014.7012.5016.90+0.20+1.38%14130.85%
INTU250620P005000002024-07-19 12:47PM EDT500.0016.7014.6018.30+4.20+33.60%1856230.18%
INTU250620P005100002024-06-28 3:17PM EDT510.0016.6017.0021.000.00-10610130.27%
INTU250620P005200002024-07-18 11:42AM EDT520.0018.7019.0026.000.00-12831.56%
INTU250620P005300002024-07-18 12:48PM EDT530.0022.0020.8028.000.00-11230.93%
INTU250620P005400002024-07-18 3:29PM EDT540.0025.4023.7027.100.00-133528.69%
INTU250620P005500002024-07-18 11:17AM EDT550.0028.8025.7030.20+4.00+16.13%14628.57%
INTU250620P005600002024-07-18 3:25PM EDT560.0031.3928.9035.800.00-21829.56%
INTU250620P005700002024-07-18 11:28AM EDT570.0030.8032.2035.500.00-2427.57%
INTU250620P005800002024-07-18 11:28AM EDT580.0033.8036.0039.000.00-12427.34%
INTU250620P005900002024-07-17 2:03PM EDT590.0032.6036.5046.000.00-16528.57%
INTU250620P006000002024-07-18 3:22PM EDT600.0045.1043.0046.400.00-11926.75%
INTU250620P006100002024-07-11 1:37PM EDT610.0049.4044.1054.000.00-11027.99%
INTU250620P006200002024-07-18 3:14PM EDT620.0053.6048.0054.500.00-12826.08%
INTU250620P006300002024-07-11 3:12PM EDT630.0058.8053.0059.200.00-214925.87%
INTU250620P006400002024-07-18 2:09PM EDT640.0061.4060.1067.00-1.40-2.23%16626.84%
INTU250620P006500002024-07-16 1:44PM EDT650.0055.5064.9069.000.00-111325.31%
INTU250620P006600002024-07-18 2:17PM EDT660.0073.2070.1073.900.00-22824.89%
INTU250620P006700002024-07-16 10:46AM EDT670.0066.0072.5082.000.00-11025.68%
INTU250620P006800002024-07-02 1:26PM EDT680.0074.4078.1088.000.00-2025.51%
INTU250620P006900002024-07-02 2:20PM EDT690.0078.2084.0091.100.00-7624.02%
INTU250620P007200002023-12-04 2:07PM EDT720.00160.00140.60147.200.00--638.86%
INTU250620P007400002023-12-04 2:09PM EDT740.00175.90157.80163.600.00--039.79%
INTU250620P007600002024-01-30 12:47PM EDT760.00134.45124.20129.800.00-1115.92%