U.S. markets close in 6 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
595.32+0.70 (+0.12%)
A partir del 03:54PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU251219C003000002024-02-20 1:50PM EDT300.00370.00372.00380.800.00-1597.07%
INTU251219C004600002024-05-30 9:30AM EDT460.00195.00184.10191.900.00-1143.70%
INTU251219C004900002024-04-22 11:05AM EDT490.00184.500.000.000.00-300.00%
INTU251219C005000002024-05-30 9:45AM EDT500.00145.00156.00164.900.00-61341.70%
INTU251219C005100002024-03-11 3:03PM EDT510.00214.00190.10199.000.00-1055.65%
INTU251219C005200002023-09-22 11:42AM EDT520.00117.45110.30116.900.00-2226.83%
INTU251219C005300002024-03-08 1:20PM EDT530.00199.00182.20191.000.00-11556.00%
INTU251219C005400002023-11-17 2:23PM EDT540.00134.38157.90165.500.00-31649.55%
INTU251219C005500002023-12-14 3:08PM EDT550.00150.20153.00161.000.00-8249.50%
INTU251219C005600002024-06-05 9:32AM EDT560.00107.40120.00128.800.00-1839.21%
INTU251219C005700002024-01-12 1:50PM EDT570.00143.00180.00186.200.00-2060.80%
INTU251219C005800002024-06-04 2:41PM EDT580.00100.90108.00117.200.00-11938.20%
INTU251219C005900002024-02-27 3:31PM EDT590.00178.01157.50163.500.00-1555.22%
INTU251219C006000002023-09-18 3:31PM EDT600.0097.0089.6096.800.00-1033.98%
INTU251219C006100002024-05-30 1:14PM EDT610.0083.4094.30101.500.00-61337.00%
INTU251219C006200002024-05-24 11:54AM EDT620.00107.9189.1097.900.00-1137.08%
INTU251219C006300002023-12-15 2:54PM EDT630.00111.80111.00118.300.00-241045.40%
INTU251219C006400002024-04-18 2:40PM EDT640.00105.23133.40140.200.00-12853.03%
INTU251219C006500002024-04-18 2:02PM EDT650.00101.10128.00134.800.00-2111552.29%
INTU251219C006600002024-01-25 1:44PM EDT660.00118.05129.60138.000.00-1154.23%
INTU251219C006700002024-05-30 3:37PM EDT670.0059.8368.0075.900.00-2335.43%
INTU251219C006800002024-05-30 3:34PM EDT680.0057.0464.5072.300.00-21335.24%
INTU251219C006900002024-05-30 3:37PM EDT690.0053.7660.2068.900.00-46235.09%
INTU251219C007000002024-05-29 1:01PM EDT700.0067.0057.5065.600.00-101134.93%
INTU251219C007100002024-06-04 9:30AM EDT710.0048.4854.4061.600.00-151234.48%
INTU251219C007200002024-04-16 11:23AM EDT720.0077.0095.30101.800.00-4349.23%
INTU251219C007500002024-05-15 1:39PM EDT750.0082.7042.2050.200.00-2433.89%
INTU251219C007600002024-01-10 1:29PM EDT760.0063.0084.2091.500.00--349.19%
INTU251219C007700002024-05-16 2:06PM EDT770.0074.3037.5044.500.00-1333.36%
INTU251219C007800002024-06-06 3:28PM EDT780.0032.0035.1042.000.00-13233.17%
INTU251219C008000002024-05-30 1:35PM EDT800.0030.1030.8038.300.00-11733.17%
INTU251219C008200002024-05-28 2:20PM EDT820.0034.6727.8033.800.00-57932.72%
INTU251219C008400002024-05-10 2:36PM EDT840.0045.9020.8024.000.00--329.76%
INTU251219C008600002024-05-28 2:20PM EDT860.0027.6719.8027.200.00-1232.38%
INTU251219C008800002024-05-10 2:36PM EDT880.0037.2015.7019.100.00-1229.67%
INTU251219C009600002024-05-24 12:52PM EDT960.0019.2010.0014.900.00-1731.30%
INTU251219C009800002024-05-15 12:34PM EDT980.0026.907.5013.400.00--131.26%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU251219P002500002023-10-25 1:49PM EDT250.0011.104.807.900.00-1049.45%
INTU251219P002600002023-10-12 12:39PM EDT260.008.835.909.300.00-1249.47%
INTU251219P002700002023-08-25 11:49AM EDT270.0012.0010.3017.000.00-1152.78%
INTU251219P002800002023-08-31 12:04PM EDT280.0011.6012.5014.600.00--150.62%
INTU251219P002900002024-05-15 11:01AM EDT290.004.502.759.600.00-1344.20%
INTU251219P003000002023-12-11 4:43PM EDT300.008.404.8011.300.00-10010344.37%
INTU251219P003100002024-05-17 1:07PM EDT310.004.870.009.600.00-1240.74%
INTU251219P003200002023-10-12 12:39PM EDT320.0015.6512.9016.900.00-1146.20%
INTU251219P003300002023-10-18 10:44AM EDT330.0018.8011.0019.200.00-1246.30%
INTU251219P003500002024-05-29 3:16PM EDT350.009.304.409.100.00-1233.93%
INTU251219P003600002023-12-06 11:29AM EDT360.0017.4014.6019.300.00-1541.05%
INTU251219P003800002024-05-20 1:21PM EDT380.009.909.9012.000.00-101432.21%
INTU251219P003900002023-12-27 10:47AM EDT390.0018.2012.1017.400.00-4434.81%
INTU251219P004000002024-06-03 1:56PM EDT400.0017.0012.4014.600.00-11131.31%
INTU251219P004100002024-01-02 4:01PM EDT410.0021.5018.3020.800.00-51933.96%
INTU251219P004200002023-12-22 11:47AM EDT420.0023.5017.5025.000.00-21734.92%
INTU251219P004300002023-12-22 11:47AM EDT430.0025.4019.2027.000.00-31734.45%
INTU251219P004400002024-05-30 10:52AM EDT440.0025.7016.3023.600.00-93631.01%
INTU251219P004500002024-05-30 10:53AM EDT450.0028.0018.6024.700.00-35030.10%
INTU251219P004600002024-05-30 12:00PM EDT460.0030.6021.0027.100.00-74329.82%
INTU251219P004700002024-06-06 11:32AM EDT470.0032.5922.6031.000.00-211930.19%
INTU251219P004800002024-06-12 9:33AM EDT480.0030.8026.7033.000.00-24229.57%
INTU251219P004900002024-06-12 10:13AM EDT490.0031.0027.8035.600.00-45929.16%
INTU251219P005000002023-10-26 1:58PM EDT500.0083.4750.1052.800.00-12034.83%
INTU251219P005100002024-02-27 12:36PM EDT510.0034.9533.3036.800.00-11626.51%
INTU251219P005200002024-05-20 3:56PM EDT520.0032.5037.3043.900.00-1227.80%
INTU251219P005300002023-11-17 12:24PM EDT530.0068.0748.6053.500.00-3429.89%
INTU251219P005400002024-06-13 9:30AM EDT540.0048.1044.9048.900.00-51026.41%
INTU251219P005500002024-05-29 12:00PM EDT550.0052.0047.1053.200.00-210226.31%
INTU251219P005600002024-02-23 1:15PM EDT560.0049.8049.3054.500.00-2325.05%
INTU251219P005700002024-05-24 9:33AM EDT570.0058.0054.2062.700.00-1226.21%
INTU251219P005800002023-12-13 11:16AM EDT580.0071.8965.3074.000.00-1328.35%
INTU251219P005900002024-05-31 9:30AM EDT590.0082.8665.2069.800.00-52624.98%
INTU251219P006000002024-05-30 10:54AM EDT600.0084.2068.2074.900.00-1324.81%
INTU251219P006100002024-05-22 9:59AM EDT610.0057.8073.1078.900.00-5624.19%
INTU251219P006200002024-05-22 10:38AM EDT620.0062.6177.0084.600.00-51124.08%
INTU251219P006300002024-05-22 10:38AM EDT630.0067.0882.8089.400.00-9823.59%
INTU251219P006400002024-05-22 10:38AM EDT640.0070.2187.3095.800.00--123.58%
INTU251219P006500002024-02-23 3:10PM EDT650.0080.5083.9089.600.00-11119.10%
INTU251219P006700002024-05-02 2:06PM EDT670.00107.30118.90124.200.00--426.37%
INTU251219P006900002024-05-22 10:15AM EDT690.0090.80117.00124.500.00--121.26%