INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616C00200000 | 2022-08-23 9:34AM EDT | 200.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU230616C00240000 | 2022-12-07 3:24PM EDT | 240.00 | 159.70 | 152.50 | 157.70 | 0.00 | - | - | 1 | 0.00% |
| INTU230616C00250000 | 2023-04-20 1:33PM EDT | 250.00 | 202.91 | 195.00 | 198.80 | 0.00 | - | 1 | 1 | 294.80% |
| INTU230616C00300000 | 2023-03-23 11:30AM EDT | 300.00 | 132.00 | 146.50 | 150.70 | 0.00 | - | 1 | 2 | 228.23% |
| INTU230616C00310000 | 2023-05-12 1:17PM EDT | 310.00 | 118.00 | 107.90 | 111.00 | 0.00 | - | 1 | 2 | 73.54% |
| INTU230616C00320000 | 2023-05-26 10:50AM EDT | 320.00 | 105.30 | 98.00 | 101.20 | +8.70 | +9.01% | 2 | 5 | 68.77% |
| INTU230616C00330000 | 2023-05-24 2:36PM EDT | 330.00 | 88.10 | 88.00 | 91.20 | 0.00 | - | 1 | 2 | 62.21% |
| INTU230616C00340000 | 2023-05-24 10:46AM EDT | 340.00 | 83.00 | 78.20 | 81.40 | 0.00 | - | 2 | 4 | 57.69% |
| INTU230616C00350000 | 2023-05-25 10:08AM EDT | 350.00 | 63.70 | 68.20 | 72.30 | 0.00 | - | 1 | 4 | 54.72% |
| INTU230616C00360000 | 2023-05-26 2:52PM EDT | 360.00 | 64.20 | 59.00 | 61.90 | +6.10 | +10.50% | 1 | 50 | 57.56% |
| INTU230616C00370000 | 2023-05-25 11:37AM EDT | 370.00 | 46.90 | 49.40 | 52.40 | 0.00 | - | 3 | 33 | 52.28% |
| INTU230616C00380000 | 2023-05-25 2:20PM EDT | 380.00 | 43.10 | 41.00 | 42.80 | 0.00 | - | 8 | 43 | 46.07% |
| INTU230616C00390000 | 2023-05-26 1:04PM EDT | 390.00 | 38.50 | 31.70 | 33.80 | +7.90 | +25.82% | 6 | 140 | 41.47% |
| INTU230616C00400000 | 2023-05-26 12:52PM EDT | 400.00 | 30.30 | 24.50 | 25.70 | +5.40 | +21.69% | 1 | 283 | 38.43% |
| INTU230616C00410000 | 2023-05-26 1:04PM EDT | 410.00 | 22.30 | 17.30 | 18.20 | +7.10 | +46.71% | 7 | 205 | 35.09% |
| INTU230616C00420000 | 2023-05-26 2:19PM EDT | 420.00 | 14.70 | 11.80 | 12.20 | +4.70 | +47.00% | 39 | 850 | 33.14% |
| INTU230616C00430000 | 2023-05-26 12:53PM EDT | 430.00 | 8.70 | 7.10 | 8.00 | +1.90 | +27.94% | 53 | 867 | 32.75% |
| INTU230616C00440000 | 2023-05-26 3:20PM EDT | 440.00 | 5.20 | 4.20 | 4.80 | +0.80 | +18.18% | 27 | 926 | 31.93% |
| INTU230616C00450000 | 2023-05-26 3:01PM EDT | 450.00 | 2.60 | 2.45 | 2.80 | -0.08 | -2.99% | 20 | 1,293 | 31.76% |
| INTU230616C00460000 | 2023-05-26 2:59PM EDT | 460.00 | 1.75 | 1.20 | 1.65 | +0.30 | +20.69% | 9 | 1,442 | 32.20% |
| INTU230616C00470000 | 2023-05-26 10:27AM EDT | 470.00 | 0.95 | 0.65 | 1.00 | -0.07 | -6.86% | 5 | 665 | 33.06% |
| INTU230616C00480000 | 2023-05-26 1:15PM EDT | 480.00 | 0.70 | 0.20 | 1.20 | +0.10 | +16.67% | 7 | 386 | 39.09% |
| INTU230616C00490000 | 2023-05-26 2:56PM EDT | 490.00 | 0.45 | 0.20 | 0.60 | +0.22 | +95.65% | 5 | 498 | 37.87% |
| INTU230616C00500000 | 2023-05-26 12:55PM EDT | 500.00 | 0.75 | 0.05 | 0.50 | +0.59 | +368.75% | 1 | 901 | 40.41% |
| INTU230616C00510000 | 2023-05-25 1:24PM EDT | 510.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 5 | 279 | 48.90% |
| INTU230616C00520000 | 2023-05-26 12:56PM EDT | 520.00 | 0.25 | 0.05 | 0.25 | +0.08 | +47.06% | 1 | 579 | 42.82% |
| INTU230616C00530000 | 2023-05-25 12:05PM EDT | 530.00 | 0.09 | 0.05 | 1.50 | 0.00 | - | 2 | 232 | 54.83% |
| INTU230616C00540000 | 2023-05-24 2:52PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 300 | 45.90% |
| INTU230616C00550000 | 2023-05-25 11:11AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 749 | 46.48% |
| INTU230616C00560000 | 2023-05-19 2:10PM EDT | 560.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 236 | 53.32% |
| INTU230616C00570000 | 2023-05-26 9:30AM EDT | 570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 108 | 50.20% |
| INTU230616C00580000 | 2023-05-24 9:36AM EDT | 580.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 827 | 70.83% |
| INTU230616C00590000 | 2023-05-22 10:50AM EDT | 590.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 742 | 73.83% |
| INTU230616C00600000 | 2023-03-28 10:24AM EDT | 600.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 2 | 936 | 76.76% |
| INTU230616C00610000 | 2023-02-14 2:26PM EDT | 610.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | 63 | 80 | 81.20% |
| INTU230616C00620000 | 2023-05-24 9:31AM EDT | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 128 | 63.87% |
| INTU230616C00630000 | 2023-05-22 10:07AM EDT | 630.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 85.16% |
| INTU230616C00640000 | 2023-01-23 11:31AM EDT | 640.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | 20 | 20 | 86.91% |
| INTU230616C00650000 | 2023-05-09 12:01PM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 35 | 53 | 90.43% |
| INTU230616C00660000 | 2023-05-09 3:53PM EDT | 660.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 194 | 92.99% |
| INTU230616C00680000 | 2023-05-25 2:16PM EDT | 680.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 562 | 71.88% |
| INTU230616C00700000 | 2023-05-25 11:41AM EDT | 700.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 440 | 102.73% |
| INTU230616C00720000 | 2023-04-14 1:31PM EDT | 720.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 18 | 35 | 98.73% |
| INTU230616C00740000 | 2023-05-16 10:34AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 78.13% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230616P00175000 | 2023-04-05 3:45PM EDT | 175.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 2 | 21 | 176.81% |
| INTU230616P00180000 | 2023-04-17 2:58PM EDT | 180.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 158.69% |
| INTU230616P00190000 | 2023-03-08 11:09AM EDT | 190.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 17 | 25 | 161.43% |
| INTU230616P00195000 | 2023-03-09 4:20PM EDT | 195.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 157.42% |
| INTU230616P00200000 | 2023-03-30 9:38AM EDT | 200.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 2 | 47 | 143.55% |
| INTU230616P00210000 | 2022-11-08 3:22PM EDT | 210.00 | 4.60 | 2.20 | 3.80 | 0.00 | - | 1 | 15 | 185.16% |
| INTU230616P00220000 | 2023-01-24 3:01PM EDT | 220.00 | 1.00 | 0.15 | 1.15 | 0.00 | - | 5 | 37 | 132.52% |
| INTU230616P00230000 | 2023-03-30 1:13PM EDT | 230.00 | 0.51 | 0.00 | 1.45 | 0.00 | - | 5 | 12 | 126.37% |
| INTU230616P00240000 | 2023-05-11 10:20AM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 88.67% |
| INTU230616P00250000 | 2023-04-17 10:22AM EDT | 250.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 24 | 101.17% |
| INTU230616P00260000 | 2023-05-22 10:42AM EDT | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 173 | 83.01% |
| INTU230616P00270000 | 2023-02-27 10:42AM EDT | 270.00 | 2.00 | 0.30 | 1.70 | 0.00 | - | 2 | 59 | 101.25% |
| INTU230616P00280000 | 2023-05-19 1:16PM EDT | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 67.97% |
| INTU230616P00290000 | 2023-04-21 12:58PM EDT | 290.00 | 0.53 | 0.00 | 1.20 | 0.00 | - | 2 | 202 | 79.64% |
| INTU230616P00300000 | 2023-05-25 12:02PM EDT | 300.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 350 | 76.00% |
| INTU230616P00310000 | 2023-05-25 12:02PM EDT | 310.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 136 | 57.72% |
| INTU230616P00320000 | 2023-05-26 3:23PM EDT | 320.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 2 | 729 | 51.47% |
| INTU230616P00330000 | 2023-05-26 3:24PM EDT | 330.00 | 0.25 | 0.10 | 0.45 | -0.20 | -44.44% | 14 | 326 | 52.25% |
| INTU230616P00340000 | 2023-05-26 3:25PM EDT | 340.00 | 0.30 | 0.10 | 1.10 | -0.25 | -45.45% | 2 | 246 | 55.05% |
| INTU230616P00350000 | 2023-05-26 3:22PM EDT | 350.00 | 0.50 | 0.25 | 1.20 | -0.55 | -52.38% | 3 | 581 | 49.68% |
| INTU230616P00360000 | 2023-05-26 3:24PM EDT | 360.00 | 0.80 | 0.70 | 1.25 | -0.69 | -46.31% | 16 | 316 | 43.75% |
| INTU230616P00370000 | 2023-05-26 3:56PM EDT | 370.00 | 1.35 | 1.25 | 1.45 | -0.45 | -25.00% | 16 | 324 | 38.82% |
| INTU230616P00380000 | 2023-05-26 3:52PM EDT | 380.00 | 2.00 | 1.95 | 2.25 | -1.10 | -35.48% | 10 | 283 | 36.69% |
| INTU230616P00390000 | 2023-05-26 3:21PM EDT | 390.00 | 3.00 | 3.20 | 3.60 | -1.77 | -37.11% | 45 | 546 | 35.08% |
| INTU230616P00400000 | 2023-05-26 3:32PM EDT | 400.00 | 4.80 | 5.00 | 5.50 | -2.34 | -32.77% | 25 | 932 | 33.08% |
| INTU230616P00410000 | 2023-05-26 3:54PM EDT | 410.00 | 7.90 | 7.80 | 8.60 | -2.83 | -26.37% | 39 | 653 | 31.96% |
| INTU230616P00420000 | 2023-05-26 3:51PM EDT | 420.00 | 11.45 | 12.10 | 12.60 | -3.95 | -25.65% | 22 | 711 | 30.15% |
| INTU230616P00430000 | 2023-05-26 2:43PM EDT | 430.00 | 15.40 | 17.40 | 18.60 | -5.50 | -26.32% | 19 | 422 | 30.13% |
| INTU230616P00440000 | 2023-05-26 12:37PM EDT | 440.00 | 19.10 | 24.40 | 25.70 | -8.30 | -30.29% | 3 | 131 | 29.81% |
| INTU230616P00450000 | 2023-05-26 12:52PM EDT | 450.00 | 27.70 | 32.60 | 34.00 | -7.70 | -21.75% | 3 | 94 | 30.26% |
| INTU230616P00460000 | 2023-05-26 11:24AM EDT | 460.00 | 35.30 | 41.10 | 43.70 | -13.20 | -27.22% | 2 | 88 | 34.66% |
| INTU230616P00470000 | 2023-05-26 10:57AM EDT | 470.00 | 45.90 | 50.20 | 53.30 | -6.70 | -12.74% | 1 | 76 | 37.78% |
| INTU230616P00480000 | 2023-05-26 10:23AM EDT | 480.00 | 59.90 | 60.10 | 63.20 | -10.10 | -14.43% | 4 | 7 | 42.03% |
| INTU230616P00490000 | 2023-05-24 3:09PM EDT | 490.00 | 75.20 | 69.70 | 73.20 | 0.00 | - | 490 | 0 | 46.63% |
| INTU230616P00500000 | 2023-05-25 9:31AM EDT | 500.00 | 86.80 | 79.90 | 83.20 | 0.00 | - | 1 | 0 | 51.03% |
| INTU230616P00510000 | 2023-05-24 3:40PM EDT | 510.00 | 91.77 | 90.10 | 93.10 | 0.00 | - | 1 | 0 | 54.49% |
| INTU230616P00520000 | 2023-05-23 11:27AM EDT | 520.00 | 62.70 | 100.10 | 103.10 | 0.00 | - | 1 | 0 | 58.53% |
| INTU230616P00530000 | 2023-05-23 11:32AM EDT | 530.00 | 72.50 | 109.30 | 113.00 | 0.00 | - | 5 | 0 | 61.57% |
| INTU230616P00540000 | 2023-05-23 9:38AM EDT | 540.00 | 86.10 | 120.10 | 123.30 | 0.00 | - | 1 | 0 | 67.90% |
| INTU230616P00550000 | 2023-05-25 10:01AM EDT | 550.00 | 140.50 | 130.00 | 133.20 | 0.00 | - | 1 | 3 | 70.75% |
| INTU230616P00560000 | 2022-09-30 2:46PM EDT | 560.00 | 172.20 | 134.60 | 138.60 | 0.00 | - | 2 | 2 | 0.00% |
| INTU230616P00570000 | 2022-09-16 10:24AM EDT | 570.00 | 157.70 | 188.40 | 192.70 | 0.00 | - | 7 | 8 | 212.71% |
| INTU230616P00580000 | 2022-11-18 1:26PM EDT | 580.00 | 209.10 | 193.50 | 197.70 | 0.00 | - | 2 | 1 | 204.10% |
| INTU230616P00590000 | 2022-09-14 2:24PM EDT | 590.00 | 161.70 | 204.90 | 210.20 | 0.00 | - | 1 | 2 | 214.56% |
| INTU230616P00600000 | 2022-11-07 2:15PM EDT | 600.00 | 232.70 | 209.80 | 213.40 | 0.00 | - | 2 | 0 | 202.28% |
| INTU230616P00640000 | 2023-04-19 1:17PM EDT | 640.00 | 195.90 | 190.00 | 195.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230616P00650000 | 2023-05-24 2:06PM EDT | 650.00 | 232.30 | 229.70 | 234.10 | 0.00 | - | 1 | 7 | 80.86% |
| INTU230616P00700000 | 2023-02-24 10:56AM EDT | 700.00 | 277.20 | 269.00 | 274.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.