INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721C00200000 | 2023-02-24 10:42AM EDT | 200.00 | 227.90 | 227.20 | 235.00 | 0.00 | - | 1 | 3 | 172.13% |
| INTU230721C00210000 | 2023-02-24 10:38AM EDT | 210.00 | 218.80 | 218.90 | 223.60 | 0.00 | - | 1 | 1 | 163.42% |
| INTU230721C00260000 | 2022-12-14 10:54AM EDT | 260.00 | 185.00 | 141.40 | 145.60 | 0.00 | - | - | 1 | 0.00% |
| INTU230721C00270000 | 2023-01-03 11:01AM EDT | 270.00 | 136.30 | 186.60 | 190.10 | 0.00 | - | - | 1 | 188.03% |
| INTU230721C00290000 | 2022-11-30 1:01PM EDT | 290.00 | 124.60 | 115.00 | 118.70 | 0.00 | - | 1 | 0 | 0.00% |
| INTU230721C00310000 | 2023-02-02 12:09PM EDT | 310.00 | 153.81 | 108.10 | 110.50 | 0.00 | - | 1 | 0 | 51.31% |
| INTU230721C00330000 | 2022-11-21 4:11PM EDT | 330.00 | 82.50 | 90.10 | 93.20 | 0.00 | - | - | 11 | 53.25% |
| INTU230721C00340000 | 2023-05-24 2:07PM EDT | 340.00 | 82.95 | 81.20 | 84.20 | 0.00 | - | 12 | 12 | 51.34% |
| INTU230721C00350000 | 2023-05-26 11:00AM EDT | 350.00 | 78.65 | 71.90 | 75.10 | +3.75 | +5.01% | 2 | 10 | 48.68% |
| INTU230721C00360000 | 2023-05-26 2:52PM EDT | 360.00 | 67.90 | 63.10 | 65.00 | +8.60 | +14.50% | 1 | 3 | 43.21% |
| INTU230721C00370000 | 2023-05-25 12:24PM EDT | 370.00 | 53.70 | 54.40 | 56.50 | 0.00 | - | 1 | 32 | 41.41% |
| INTU230721C00380000 | 2023-05-25 2:25PM EDT | 380.00 | 48.00 | 47.00 | 48.90 | 0.00 | - | 2 | 21 | 40.75% |
| INTU230721C00390000 | 2023-05-26 10:51AM EDT | 390.00 | 43.60 | 39.20 | 40.30 | +4.70 | +12.08% | 2 | 16 | 37.40% |
| INTU230721C00400000 | 2023-05-26 10:05AM EDT | 400.00 | 35.00 | 32.20 | 32.70 | +5.90 | +20.27% | 4 | 342 | 35.19% |
| INTU230721C00410000 | 2023-05-26 12:24PM EDT | 410.00 | 32.32 | 25.80 | 26.20 | +5.32 | +19.70% | 10 | 83 | 33.89% |
| INTU230721C00420000 | 2023-05-26 3:36PM EDT | 420.00 | 20.80 | 20.00 | 20.60 | +1.60 | +8.33% | 16 | 230 | 32.94% |
| INTU230721C00430000 | 2023-05-26 3:07PM EDT | 430.00 | 16.90 | 15.10 | 15.60 | +2.50 | +17.36% | 17 | 203 | 31.80% |
| INTU230721C00440000 | 2023-05-26 3:02PM EDT | 440.00 | 12.70 | 11.10 | 11.50 | +1.20 | +10.43% | 72 | 173 | 30.87% |
| INTU230721C00450000 | 2023-05-26 3:12PM EDT | 450.00 | 9.10 | 7.90 | 8.30 | +2.30 | +33.82% | 151 | 476 | 30.21% |
| INTU230721C00460000 | 2023-05-26 9:30AM EDT | 460.00 | 4.70 | 5.30 | 5.80 | -1.30 | -21.67% | 45 | 251 | 29.60% |
| INTU230721C00470000 | 2023-05-26 3:55PM EDT | 470.00 | 4.10 | 3.70 | 4.00 | +0.80 | +24.24% | 67 | 1,152 | 29.23% |
| INTU230721C00480000 | 2023-05-26 12:24PM EDT | 480.00 | 3.82 | 2.25 | 2.90 | +1.32 | +52.80% | 19 | 184 | 29.55% |
| INTU230721C00490000 | 2023-05-26 12:44PM EDT | 490.00 | 2.25 | 1.50 | 2.00 | +0.54 | +31.58% | 3 | 219 | 29.54% |
| INTU230721C00500000 | 2023-05-26 1:04PM EDT | 500.00 | 1.60 | 0.95 | 1.25 | +0.75 | +88.24% | 128 | 330 | 29.02% |
| INTU230721C00510000 | 2023-05-25 2:28PM EDT | 510.00 | 0.72 | 0.40 | 1.15 | 0.00 | - | 1 | 229 | 30.95% |
| INTU230721C00520000 | 2023-05-25 2:10PM EDT | 520.00 | 0.40 | 0.20 | 1.45 | 0.00 | - | 63 | 345 | 34.89% |
| INTU230721C00530000 | 2023-05-25 11:47AM EDT | 530.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 67 | 37.48% |
| INTU230721C00540000 | 2023-05-24 2:11PM EDT | 540.00 | 0.21 | 0.05 | 0.85 | 0.00 | - | 83 | 148 | 35.72% |
| INTU230721C00550000 | 2023-05-25 2:28PM EDT | 550.00 | 0.22 | 0.20 | 0.95 | 0.00 | - | 11 | 1,131 | 38.51% |
| INTU230721C00560000 | 2023-05-24 3:55PM EDT | 560.00 | 0.17 | 0.05 | 1.50 | 0.00 | - | 20 | 142 | 44.08% |
| INTU230721C00580000 | 2023-04-17 2:41PM EDT | 580.00 | 1.17 | 0.10 | 1.15 | 0.00 | - | 5 | 145 | 45.90% |
| INTU230721C00600000 | 2023-05-24 10:51AM EDT | 600.00 | 0.10 | 0.10 | 1.35 | 0.00 | - | 1 | 304 | 51.07% |
| INTU230721C00620000 | 2023-05-03 3:11PM EDT | 620.00 | 0.43 | 0.05 | 1.40 | 0.00 | - | 20 | 10 | 55.07% |
| INTU230721C00640000 | 2023-05-15 9:34AM EDT | 640.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 52.95% |
| INTU230721C00660000 | 2023-05-24 10:08AM EDT | 660.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 26 | 216 | 48.44% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230721P00190000 | 2023-05-15 1:28PM EDT | 190.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 26 | 81.25% |
| INTU230721P00195000 | 2023-03-09 4:20PM EDT | 195.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 95.41% |
| INTU230721P00200000 | 2023-05-15 11:40AM EDT | 200.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 76.37% |
| INTU230721P00210000 | 2023-04-14 12:51PM EDT | 210.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | - | 1 | 79.44% |
| INTU230721P00220000 | 2023-01-30 12:07PM EDT | 220.00 | 1.25 | 0.35 | 1.70 | 0.00 | - | 7 | 9 | 85.86% |
| INTU230721P00230000 | 2023-05-23 3:53PM EDT | 230.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 62.89% |
| INTU230721P00240000 | 2023-01-09 11:27AM EDT | 240.00 | 4.10 | 1.25 | 2.45 | 0.00 | - | 1 | 18 | 84.01% |
| INTU230721P00250000 | 2023-01-10 3:43PM EDT | 250.00 | 5.20 | 1.35 | 2.75 | 0.00 | - | 1 | 2 | 80.30% |
| INTU230721P00260000 | 2023-05-24 11:13AM EDT | 260.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 50.98% |
| INTU230721P00270000 | 2023-05-24 12:42PM EDT | 270.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 2 | 1,052 | 53.71% |
| INTU230721P00280000 | 2023-05-15 10:38AM EDT | 280.00 | 1.05 | 0.10 | 1.50 | 0.00 | - | 1 | 48 | 54.52% |
| INTU230721P00290000 | 2023-05-24 10:15AM EDT | 290.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 20 | 32 | 50.64% |
| INTU230721P00300000 | 2023-05-26 12:46PM EDT | 300.00 | 0.45 | 0.45 | 1.65 | -0.30 | -40.00% | 2 | 117 | 53.20% |
| INTU230721P00310000 | 2023-05-24 11:44AM EDT | 310.00 | 1.33 | 0.45 | 1.10 | 0.00 | - | 2 | 168 | 45.00% |
| INTU230721P00320000 | 2023-05-25 9:47AM EDT | 320.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 1 | 129 | 46.53% |
| INTU230721P00330000 | 2023-05-26 1:36PM EDT | 330.00 | 1.35 | 1.30 | 2.05 | -0.71 | -34.47% | 2 | 408 | 42.47% |
| INTU230721P00340000 | 2023-05-26 11:49AM EDT | 340.00 | 1.70 | 1.90 | 2.30 | -0.70 | -29.17% | 110 | 213 | 39.32% |
| INTU230721P00350000 | 2023-05-25 3:58PM EDT | 350.00 | 3.50 | 2.60 | 3.20 | 0.00 | - | 10 | 219 | 38.38% |
| INTU230721P00360000 | 2023-05-26 2:07PM EDT | 360.00 | 3.50 | 3.50 | 4.10 | -0.40 | -10.26% | 12 | 438 | 36.61% |
| INTU230721P00370000 | 2023-05-26 12:51PM EDT | 370.00 | 4.20 | 4.80 | 5.40 | -1.30 | -23.64% | 28 | 457 | 35.23% |
| INTU230721P00380000 | 2023-05-26 3:52PM EDT | 380.00 | 6.34 | 6.50 | 7.10 | -1.86 | -22.68% | 7 | 406 | 33.92% |
| INTU230721P00390000 | 2023-05-26 2:50PM EDT | 390.00 | 8.15 | 8.60 | 9.50 | -2.51 | -23.55% | 12 | 814 | 33.08% |
| INTU230721P00400000 | 2023-05-26 3:20PM EDT | 400.00 | 11.00 | 11.30 | 11.80 | -1.60 | -12.70% | 10 | 350 | 31.04% |
| INTU230721P00410000 | 2023-05-26 3:59PM EDT | 410.00 | 15.15 | 14.90 | 15.40 | -0.15 | -0.98% | 240 | 214 | 30.15% |
| INTU230721P00420000 | 2023-05-26 3:59PM EDT | 420.00 | 19.35 | 19.00 | 19.60 | -0.85 | -4.21% | 249 | 180 | 28.99% |
| INTU230721P00430000 | 2023-05-26 2:24PM EDT | 430.00 | 21.60 | 24.10 | 24.70 | -3.60 | -14.29% | 26 | 108 | 27.93% |
| INTU230721P00440000 | 2023-05-25 10:59AM EDT | 440.00 | 33.50 | 30.10 | 30.80 | 0.00 | - | 11 | 284 | 27.10% |
| INTU230721P00450000 | 2023-05-26 12:48PM EDT | 450.00 | 31.80 | 36.50 | 38.10 | -10.11 | -24.12% | 3 | 311 | 26.95% |
| INTU230721P00460000 | 2023-05-25 11:36AM EDT | 460.00 | 49.10 | 44.30 | 45.90 | 0.00 | - | 1 | 84 | 26.45% |
| INTU230721P00470000 | 2023-05-26 10:21AM EDT | 470.00 | 51.80 | 52.40 | 54.20 | +20.70 | +66.56% | 1 | 6 | 25.62% |
| INTU230721P00480000 | 2023-05-22 3:03PM EDT | 480.00 | 36.45 | 61.00 | 64.00 | 0.00 | - | 2 | 35 | 28.13% |
| INTU230721P00490000 | 2023-04-06 10:20AM EDT | 490.00 | 60.60 | 66.30 | 69.30 | 0.00 | - | 1 | 13 | 0.00% |
| INTU230721P00500000 | 2023-05-24 2:50PM EDT | 500.00 | 86.50 | 80.10 | 83.20 | 0.00 | - | 20 | 0 | 30.79% |
| INTU230721P00510000 | 2023-05-24 3:02PM EDT | 510.00 | 97.00 | 89.90 | 93.30 | 0.00 | - | 110 | 0 | 33.79% |
| INTU230721P00520000 | 2023-05-23 12:58PM EDT | 520.00 | 68.40 | 100.00 | 103.20 | 0.00 | - | 2 | 0 | 35.80% |
| INTU230721P00530000 | 2023-05-03 11:33AM EDT | 530.00 | 96.40 | 109.90 | 113.10 | 0.00 | - | 2 | 0 | 37.67% |
| INTU230721P00540000 | 2023-02-02 4:03PM EDT | 540.00 | 97.90 | 130.60 | 133.40 | 0.00 | - | - | 0 | 66.58% |
| INTU230721P00550000 | 2023-02-08 1:34PM EDT | 550.00 | 128.80 | 153.20 | 156.60 | 0.00 | - | 2 | 0 | 95.03% |
| INTU230721P00560000 | 2023-02-02 4:03PM EDT | 560.00 | 114.90 | 150.00 | 153.60 | 0.00 | - | - | 0 | 71.81% |
© 2023 Yahoo. Todos los derechos reservados.