U.S. markets open in 38 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
598.28-1.74 (-0.29%)
Al cierre: 04:00PM EDT
594.69 -3.59 (-0.60%)
Antes de la apertura del mercado: 08:51AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240531C005500002024-05-29 9:49AM EDT550.0055.600.000.000.00-220.00%
INTU240531C005600002024-05-29 3:28PM EDT560.0040.000.000.000.00-120.00%
INTU240531C005800002024-05-28 10:20AM EDT580.0019.100.000.000.00-110.00%
INTU240531C005900002024-05-29 9:33AM EDT590.0014.000.000.000.00-2130.00%
INTU240531C005950002024-05-29 2:11PM EDT595.006.000.000.000.00-25350.00%
INTU240531C006000002024-05-29 3:55PM EDT600.004.200.000.000.00-81630.78%
INTU240531C006050002024-05-29 3:08PM EDT605.002.200.000.000.00-1711773.13%
INTU240531C006100002024-05-29 4:00PM EDT610.001.170.000.000.00-2612276.25%
INTU240531C006125002024-05-29 3:46PM EDT612.500.900.000.000.00-292976.25%
INTU240531C006150002024-05-29 3:55PM EDT615.000.600.000.000.00-941616.25%
INTU240531C006175002024-05-29 3:27PM EDT617.500.600.000.000.00-129712.50%
INTU240531C006200002024-05-29 3:34PM EDT620.000.400.000.000.00-5018112.50%
INTU240531C006225002024-05-29 10:43AM EDT622.500.590.000.000.00-173312.50%
INTU240531C006250002024-05-29 11:54AM EDT625.000.440.000.000.00-329712.50%
INTU240531C006275002024-05-29 1:09PM EDT627.500.200.000.000.00-141712.50%
INTU240531C006300002024-05-29 3:53PM EDT630.000.160.000.000.00-2111112.50%
INTU240531C006325002024-05-29 11:27AM EDT632.500.250.000.000.00-11012.50%
INTU240531C006350002024-05-29 1:07PM EDT635.000.200.000.000.00-61112.50%
INTU240531C006375002024-05-29 11:35AM EDT637.500.050.000.000.00-3425.00%
INTU240531C006400002024-05-29 3:44PM EDT640.000.160.000.000.00-123825.00%
INTU240531C006425002024-05-24 12:24PM EDT642.500.480.000.000.00-2225.00%
INTU240531C006450002024-05-24 3:15PM EDT645.000.300.000.000.00-10925.00%
INTU240531C006500002024-05-29 10:52AM EDT650.000.120.000.000.00-622325.00%
INTU240531C006550002024-05-29 11:35AM EDT655.000.050.000.000.00-43225.00%
INTU240531C006575002024-05-23 2:20PM EDT657.5019.300.000.000.00--125.00%
INTU240531C006600002024-05-29 3:44PM EDT660.000.120.000.000.00-55625.00%
INTU240531C006625002024-05-24 9:38AM EDT662.500.300.000.000.00-41025.00%
INTU240531C006650002024-05-28 1:26PM EDT665.000.100.000.000.00-33425.00%
INTU240531C006675002024-05-29 1:05PM EDT667.500.050.000.000.00-2825.00%
INTU240531C006700002024-05-29 3:23PM EDT670.000.050.000.000.00-114425.00%
INTU240531C006725002024-05-29 2:22PM EDT672.500.200.000.000.00-72025.00%
INTU240531C006750002024-05-28 11:41AM EDT675.000.070.000.000.00-310825.00%
INTU240531C006775002024-05-29 2:49PM EDT677.500.050.000.000.00-72425.00%
INTU240531C006800002024-05-29 11:49AM EDT680.000.050.000.000.00-18025.00%
INTU240531C006850002024-05-29 10:11AM EDT685.000.050.000.000.00-18019050.00%
INTU240531C006900002024-05-29 10:12AM EDT690.000.050.000.000.00-537850.00%
INTU240531C006950002024-05-29 10:09AM EDT695.000.050.000.000.00-18922850.00%
INTU240531C007000002024-05-29 3:29PM EDT700.000.080.000.000.00-6121050.00%
INTU240531C007050002024-05-29 10:20AM EDT705.000.060.000.000.00-22150.00%
INTU240531C007100002024-05-29 11:47AM EDT710.000.050.000.000.00-25150.00%
INTU240531C007150002024-05-29 11:47AM EDT715.000.040.000.000.00-116650.00%
INTU240531C007200002024-05-28 10:45AM EDT720.000.050.000.000.00-219850.00%
INTU240531C007250002024-05-24 9:37AM EDT725.000.100.000.000.00-72950.00%
INTU240531C007300002024-05-24 10:57AM EDT730.000.050.000.000.00-171350.00%
INTU240531C007350002024-05-28 9:34AM EDT735.000.050.000.000.00-338050.00%
INTU240531C007400002024-05-28 11:48AM EDT740.000.030.000.000.00-512050.00%
INTU240531C007450002024-05-29 9:33AM EDT745.000.580.000.000.00-21250.00%
INTU240531C007500002024-05-29 9:33AM EDT750.000.660.000.000.00-28350.00%
INTU240531C007550002024-05-22 1:50PM EDT755.000.950.000.000.00--150.00%
INTU240531C007600002024-05-24 10:00AM EDT760.000.050.000.000.00-10010150.00%
INTU240531C007800002024-05-24 9:36AM EDT780.000.050.000.000.00-202050.00%
INTU240531C007900002024-05-24 9:46AM EDT790.000.050.000.000.00-303050.00%
INTU240531C007950002024-05-24 9:44AM EDT795.000.050.000.000.00-303050.00%
INTU240531C008000002024-05-24 9:39AM EDT800.000.050.000.000.00-212250.00%
INTU240531C008100002024-05-24 9:37AM EDT810.000.050.000.000.00-101050.00%
INTU240531C008400002024-05-16 10:56AM EDT840.000.300.000.000.00-3650.00%
INTU240531C008500002024-05-24 9:30AM EDT850.000.050.000.000.00-42950.00%
INTU240531C008600002024-05-24 9:30AM EDT860.000.400.000.000.00-12050.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240531P003500002024-05-16 3:21PM EDT350.000.050.000.000.00--2650.00%
INTU240531P003600002024-05-20 1:00PM EDT360.000.050.000.000.00--2350.00%
INTU240531P003900002024-05-21 12:59PM EDT390.000.050.000.000.00--1350.00%
INTU240531P004000002024-05-28 2:30PM EDT400.000.700.000.000.00-1150.00%
INTU240531P004200002024-05-24 9:39AM EDT420.000.050.000.000.00-41250.00%
INTU240531P004300002024-05-24 9:41AM EDT430.000.050.000.000.00-111150.00%
INTU240531P004400002024-05-24 9:41AM EDT440.000.050.000.000.00-101050.00%
INTU240531P004500002024-05-24 10:00AM EDT450.000.050.000.000.00-2250.00%
INTU240531P004600002024-05-24 10:22AM EDT460.000.050.000.000.00-101050.00%
INTU240531P004700002024-05-28 9:59AM EDT470.000.050.000.000.00-173750.00%
INTU240531P004800002024-05-28 10:01AM EDT480.000.050.000.000.00-354650.00%
INTU240531P004900002024-05-28 2:11PM EDT490.000.060.000.000.00-222550.00%
INTU240531P005000002024-05-28 3:29PM EDT500.000.050.000.000.00-11046750.00%
INTU240531P005100002024-05-29 10:20AM EDT510.000.050.000.000.00-41844550.00%
INTU240531P005200002024-05-28 12:47PM EDT520.000.050.000.000.00-1550.00%
INTU240531P005300002024-05-28 9:30AM EDT530.000.740.000.000.00-61125.00%
INTU240531P005400002024-05-29 1:58PM EDT540.000.200.000.000.00-335425.00%
INTU240531P005500002024-05-28 9:30AM EDT550.002.090.000.000.00-2925.00%
INTU240531P005600002024-05-29 1:57PM EDT560.000.300.000.000.00-2313525.00%
INTU240531P005650002024-05-28 2:59PM EDT565.000.310.000.000.00-3412.50%
INTU240531P005700002024-05-29 10:26AM EDT570.000.390.000.000.00-18412.50%
INTU240531P005750002024-05-29 3:20PM EDT575.000.300.000.000.00-68012.50%
INTU240531P005800002024-05-29 3:17PM EDT580.000.470.000.000.00-3815212.50%
INTU240531P005850002024-05-29 3:58PM EDT585.000.950.000.000.00-561296.25%
INTU240531P005900002024-05-29 3:25PM EDT590.001.550.000.000.00-782013.13%
INTU240531P005950002024-05-29 3:03PM EDT595.003.200.000.000.00-661721.56%
INTU240531P006000002024-05-29 3:20PM EDT600.005.300.000.000.00-1605330.00%
INTU240531P006050002024-05-29 2:43PM EDT605.008.290.000.000.00-401680.00%
INTU240531P006100002024-05-29 2:45PM EDT610.0012.500.000.000.00-521650.00%
INTU240531P006125002024-05-29 11:02AM EDT612.5010.580.000.000.00-7460.00%
INTU240531P006150002024-05-29 3:25PM EDT615.0016.500.000.000.00-27570.00%
INTU240531P006175002024-05-29 3:25PM EDT617.5018.750.000.000.00-4130.00%
INTU240531P006200002024-05-29 3:19PM EDT620.0022.500.000.000.00-36660.00%
INTU240531P006225002024-05-29 12:23PM EDT622.5023.150.000.000.00-13230.00%
INTU240531P006250002024-05-29 1:32PM EDT625.0027.000.000.000.00-692580.00%
INTU240531P006275002024-05-29 3:19PM EDT627.5029.400.000.000.00-42100.00%
INTU240531P006300002024-05-29 10:56AM EDT630.0026.000.000.000.00-7260.00%
INTU240531P006325002024-05-28 2:51PM EDT632.5037.870.000.000.00-1100.00%
INTU240531P006350002024-05-29 10:54AM EDT635.0029.550.000.000.00-4420.00%
INTU240531P006375002024-05-29 9:33AM EDT637.5033.560.000.000.00-110.00%
INTU240531P006400002024-05-29 3:05PM EDT640.0041.880.000.000.00-2120.00%
INTU240531P006425002024-05-29 10:54AM EDT642.5036.950.000.000.00-710.00%
INTU240531P006450002024-05-29 10:32AM EDT645.0038.550.000.000.00-1120.00%
INTU240531P006475002024-05-24 12:31PM EDT647.5036.840.000.000.00-1110.00%
INTU240531P006500002024-05-29 10:32AM EDT650.0043.500.000.000.00-100.00%
INTU240531P006550002024-05-28 2:24PM EDT655.0059.050.000.000.00-3500.00%
INTU240531P006575002024-05-24 10:29AM EDT657.5047.650.000.000.00-100.00%
INTU240531P006600002024-05-28 2:16PM EDT660.0064.450.000.000.00-800.00%
INTU240531P006625002024-05-24 10:51AM EDT662.5051.600.000.000.00-1220.00%
INTU240531P006650002024-05-24 10:35AM EDT665.0052.200.000.000.00-640.00%
INTU240531P006675002024-05-23 2:32PM EDT667.5021.000.000.000.00--00.00%
INTU240531P006700002024-05-28 9:38AM EDT670.0075.660.000.000.00-550.00%
INTU240531P006725002024-05-28 9:31AM EDT672.5070.000.000.000.00-100.00%
INTU240531P006750002024-05-28 12:07PM EDT675.0076.700.000.000.00-400.00%
INTU240531P006800002024-05-24 10:48AM EDT680.0069.440.000.000.00-400.00%
INTU240531P006850002024-05-23 2:32PM EDT685.0032.450.000.000.00--00.00%
INTU240531P006900002024-05-23 2:32PM EDT690.0036.050.000.000.00--00.00%
INTU240531P006950002024-05-24 3:01PM EDT695.0088.520.000.000.00-110.00%
INTU240531P007700002024-05-24 10:48AM EDT770.00159.210.000.000.00-200.00%
INTU240531P007800002024-05-24 10:48AM EDT780.00169.380.000.000.00-200.00%