Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:58AM EDT. Mercado abierto.
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU261218C00320000 | 2024-08-26 9:38AM EDT | 320.00 | 339.00 | 330.00 | 338.00 | 0.00 | - | 1 | 3 | 51.02% |
| INTU261218C00560000 | 2024-08-28 9:30AM EDT | 560.00 | 173.00 | 165.00 | 172.80 | 0.00 | - | - | 1 | 39.70% |
| INTU261218C00570000 | 2024-07-10 1:53PM EDT | 570.00 | 174.30 | 169.00 | 178.00 | 0.00 | - | - | 21 | 42.56% |
| INTU261218C00590000 | 2024-06-28 1:04PM EDT | 590.00 | 185.00 | 161.00 | 169.00 | 0.00 | - | 1 | 1 | 42.36% |
| INTU261218C00600000 | 2024-08-23 11:51AM EDT | 600.00 | 143.00 | 144.00 | 151.60 | 0.00 | - | 1 | 1 | 38.55% |
| INTU261218C00610000 | 2024-08-26 9:43AM EDT | 610.00 | 145.00 | 139.00 | 146.80 | 0.00 | - | 2 | 2 | 38.33% |
| INTU261218C00620000 | 2024-08-23 2:49PM EDT | 620.00 | 138.95 | 134.10 | 142.00 | 0.00 | - | 2 | 2 | 38.10% |
| INTU261218C00630000 | 2024-08-23 10:15AM EDT | 630.00 | 135.10 | 130.00 | 136.70 | 0.00 | - | 13 | 11 | 37.70% |
| INTU261218C00650000 | 2024-08-28 3:10PM EDT | 650.00 | 121.80 | 121.00 | 128.00 | 0.00 | - | 2 | 6 | 37.34% |
| INTU261218C00660000 | 2024-08-23 9:32AM EDT | 660.00 | 132.00 | 116.00 | 123.80 | 0.00 | - | 1 | 2 | 37.16% |
| INTU261218C00700000 | 2024-08-28 3:10PM EDT | 700.00 | 101.60 | 100.20 | 107.00 | 0.00 | - | 3 | 36 | 36.22% |
| INTU261218C00710000 | 2024-07-24 2:56PM EDT | 710.00 | 104.50 | 96.40 | 103.90 | 0.00 | - | 25 | 25 | 36.21% |
| INTU261218C00720000 | 2024-08-29 3:10PM EDT | 720.00 | 95.00 | 92.90 | 99.50 | 0.00 | - | 10 | 15 | 35.84% |
| INTU261218C00740000 | 2024-09-03 11:02AM EDT | 740.00 | 96.00 | 85.50 | 92.40 | 0.00 | - | 1 | 10 | 35.47% |
| INTU261218C00760000 | 2024-08-28 11:24AM EDT | 760.00 | 79.90 | 78.10 | 86.00 | 0.00 | - | 1 | 1 | 35.20% |
| INTU261218C00780000 | 2024-07-15 11:42AM EDT | 780.00 | 97.50 | 81.00 | 90.00 | 0.00 | - | 20 | 20 | 37.64% |
| INTU261218C00800000 | 2024-08-27 9:57AM EDT | 800.00 | 66.00 | 67.00 | 73.90 | 0.00 | - | 1 | 36 | 34.58% |
| INTU261218C00820000 | 2024-07-05 10:16AM EDT | 820.00 | 89.10 | 66.00 | 75.00 | 0.00 | - | 3 | 7 | 36.10% |
| INTU261218C00880000 | 2024-08-15 11:23AM EDT | 880.00 | 62.74 | 47.50 | 54.20 | 0.00 | - | - | 35 | 33.56% |
| INTU261218C00900000 | 2024-08-23 1:13PM EDT | 900.00 | 48.10 | 43.50 | 49.00 | 0.00 | - | 1 | 25 | 33.02% |
| INTU261218C00920000 | 2024-08-28 3:10PM EDT | 920.00 | 42.00 | 39.80 | 47.00 | 0.00 | - | - | 9 | 33.36% |
| INTU261218C00960000 | 2024-08-28 3:10PM EDT | 960.00 | 35.33 | 33.60 | 39.00 | 0.00 | - | 9 | 9 | 32.62% |
| INTU261218C00980000 | 2024-08-27 10:26AM EDT | 980.00 | 31.96 | 31.00 | 37.30 | 0.00 | - | 1 | 8 | 32.89% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU261218P00310000 | 2024-09-06 12:22PM EDT | 310.00 | 11.20 | 9.20 | 11.30 | 0.00 | - | 3 | 11 | 36.32% |
| INTU261218P00320000 | 2024-07-24 3:21PM EDT | 320.00 | 9.00 | 8.40 | 13.60 | 0.00 | - | 1 | 4 | 36.83% |
| INTU261218P00330000 | 2024-07-10 10:05AM EDT | 330.00 | 9.20 | 9.20 | 18.00 | 0.00 | - | - | 2 | 38.64% |
| INTU261218P00340000 | 2024-07-10 9:49AM EDT | 340.00 | 10.12 | 11.00 | 19.00 | 0.00 | - | - | 1 | 37.86% |
| INTU261218P00350000 | 2024-07-09 11:11AM EDT | 350.00 | 10.60 | 13.10 | 20.70 | 0.00 | - | - | 1 | 37.50% |
| INTU261218P00380000 | 2024-07-01 10:25AM EDT | 380.00 | 14.41 | 11.00 | 18.20 | 0.00 | - | - | 1 | 31.91% |
| INTU261218P00390000 | 2024-08-28 10:18AM EDT | 390.00 | 20.25 | 18.80 | 22.80 | 0.00 | - | 3 | 8 | 33.20% |
| INTU261218P00400000 | 2024-07-10 12:45PM EDT | 400.00 | 17.88 | 19.00 | 29.00 | 0.00 | - | - | 4 | 35.02% |
| INTU261218P00410000 | 2024-08-23 10:19AM EDT | 410.00 | 23.20 | 22.60 | 26.90 | 0.00 | - | 1 | 2 | 32.64% |
| INTU261218P00420000 | 2024-08-01 11:13AM EDT | 420.00 | 22.00 | 22.60 | 27.50 | 0.00 | - | 1 | 3 | 31.60% |
| INTU261218P00430000 | 2024-07-18 12:20PM EDT | 430.00 | 23.20 | 22.00 | 32.00 | 0.00 | - | 2 | 2 | 32.33% |
| INTU261218P00450000 | 2024-08-02 11:40AM EDT | 450.00 | 33.90 | 28.80 | 35.30 | 0.00 | - | 4 | 6 | 31.07% |
| INTU261218P00460000 | 2024-08-02 11:40AM EDT | 460.00 | 36.40 | 31.10 | 36.00 | 0.00 | - | 1 | 1 | 30.04% |
| INTU261218P00500000 | 2024-08-23 3:23PM EDT | 500.00 | 47.00 | 44.40 | 49.50 | 0.00 | - | 5 | 7 | 29.68% |
| INTU261218P00520000 | 2024-06-26 10:18AM EDT | 520.00 | 47.25 | 45.10 | 52.10 | 0.00 | - | - | 1 | 27.84% |
| INTU261218P00570000 | 2024-06-25 9:30AM EDT | 570.00 | 66.30 | 64.00 | 74.00 | 0.00 | - | - | 1 | 27.57% |
| INTU261218P00590000 | 2024-09-06 11:19AM EDT | 590.00 | 84.00 | 78.30 | 82.90 | 0.00 | - | 3 | 3 | 27.18% |
| INTU261218P00600000 | 2024-09-06 9:56AM EDT | 600.00 | 84.00 | 82.20 | 86.90 | 0.00 | - | 1 | 32 | 26.80% |
| INTU261218P00610000 | 2024-08-26 11:08AM EDT | 610.00 | 90.70 | 87.00 | 92.00 | 0.00 | - | - | 4 | 26.68% |
| INTU261218P00620000 | 2024-08-23 2:49PM EDT | 620.00 | 93.95 | 90.40 | 96.50 | 0.00 | - | 1 | 1 | 26.36% |
| INTU261218P00640000 | 2024-08-23 1:58PM EDT | 640.00 | 106.21 | 100.30 | 106.00 | 0.00 | - | 10 | 3 | 25.74% |
| INTU261218P00650000 | 2024-08-14 11:39AM EDT | 650.00 | 105.28 | 105.40 | 112.90 | 0.00 | - | 7 | 7 | 25.95% |
| INTU261218P00660000 | 2024-08-23 2:25PM EDT | 660.00 | 115.30 | 111.00 | 116.70 | 0.00 | - | 2 | 42 | 25.29% |
| INTU261218P00670000 | 2024-08-22 9:34AM EDT | 670.00 | 99.35 | 115.40 | 123.70 | 0.00 | - | - | 1 | 25.45% |
| INTU261218P00700000 | 2024-08-23 2:37PM EDT | 700.00 | 137.18 | 132.00 | 138.70 | 0.00 | - | 13 | 27 | 24.08% |
| INTU261218P00710000 | 2024-08-14 10:40AM EDT | 710.00 | 140.30 | 138.10 | 146.60 | 0.00 | - | 2 | 2 | 24.33% |
| INTU261218P00720000 | 2024-07-15 11:42AM EDT | 720.00 | 129.00 | 137.10 | 146.00 | 0.00 | - | 21 | 21 | 22.21% |
| INTU261218P00740000 | 2024-08-15 12:06PM EDT | 740.00 | 146.90 | 156.40 | 164.40 | 0.00 | - | 5 | 43 | 23.23% |
| INTU261218P00760000 | 2024-08-22 12:25PM EDT | 760.00 | 150.30 | 169.00 | 178.80 | 0.00 | - | - | 2 | 23.01% |
© 2024 Yahoo. Todos los derechos reservados.