INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231020C00250000 | 2023-04-20 1:33PM EDT | 250.00 | 207.41 | 198.60 | 205.00 | 0.00 | - | - | 1 | 117.40% |
| INTU231020C00330000 | 2023-05-08 2:04PM EDT | 330.00 | 111.30 | 100.20 | 103.10 | 0.00 | - | - | 1 | 49.11% |
| INTU231020C00350000 | 2023-03-21 12:18PM EDT | 350.00 | 88.00 | 112.20 | 116.60 | 0.00 | - | - | 3 | 78.67% |
| INTU231020C00360000 | 2023-05-05 2:16PM EDT | 360.00 | 89.60 | 76.00 | 77.80 | 0.00 | - | 1 | 3 | 43.30% |
| INTU231020C00370000 | 2023-05-22 12:59PM EDT | 370.00 | 98.60 | 69.00 | 70.30 | 0.00 | - | 1 | 1 | 42.08% |
| INTU231020C00380000 | 2023-05-24 10:15AM EDT | 380.00 | 61.70 | 61.60 | 63.10 | 0.00 | - | 1 | 9 | 40.89% |
| INTU231020C00390000 | 2023-05-08 10:28AM EDT | 390.00 | 60.30 | 54.90 | 56.70 | 0.00 | - | 2 | 9 | 40.24% |
| INTU231020C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 50.90 | 48.80 | 49.50 | +3.50 | +7.38% | 3 | 7 | 38.45% |
| INTU231020C00410000 | 2023-05-26 10:14AM EDT | 410.00 | 46.80 | 42.80 | 43.50 | +6.80 | +17.00% | 10 | 63 | 37.53% |
| INTU231020C00420000 | 2023-05-26 11:44AM EDT | 420.00 | 42.20 | 37.30 | 37.90 | +4.20 | +11.05% | 1 | 15 | 36.64% |
| INTU231020C00430000 | 2023-05-25 2:14PM EDT | 430.00 | 33.71 | 32.20 | 32.80 | 0.00 | - | 12 | 353 | 35.86% |
| INTU231020C00440000 | 2023-05-26 1:53PM EDT | 440.00 | 30.70 | 27.40 | 28.10 | +3.40 | +12.45% | 17 | 128 | 35.08% |
| INTU231020C00450000 | 2023-05-26 3:33PM EDT | 450.00 | 24.80 | 23.20 | 23.90 | +1.99 | +8.72% | 12 | 77 | 34.39% |
| INTU231020C00460000 | 2023-05-26 12:52PM EDT | 460.00 | 22.70 | 19.50 | 20.20 | +3.50 | +18.23% | 4 | 113 | 33.80% |
| INTU231020C00470000 | 2023-05-26 12:52PM EDT | 470.00 | 19.10 | 16.30 | 16.90 | +2.20 | +13.02% | 1 | 199 | 33.22% |
| INTU231020C00480000 | 2023-05-26 12:52PM EDT | 480.00 | 16.00 | 13.50 | 14.00 | +4.10 | +34.45% | 3 | 82 | 32.66% |
| INTU231020C00490000 | 2023-05-26 1:59PM EDT | 490.00 | 12.90 | 11.10 | 11.60 | +2.85 | +28.36% | 3 | 89 | 32.27% |
| INTU231020C00500000 | 2023-05-26 10:34AM EDT | 500.00 | 11.20 | 9.00 | 9.50 | +2.70 | +31.76% | 5 | 138 | 31.85% |
| INTU231020C00510000 | 2023-05-26 1:59PM EDT | 510.00 | 8.65 | 7.30 | 7.70 | +1.29 | +17.53% | 2 | 56 | 31.44% |
| INTU231020C00520000 | 2023-05-26 3:28PM EDT | 520.00 | 6.53 | 5.80 | 6.20 | +0.84 | +14.76% | 1 | 22 | 31.07% |
| INTU231020C00530000 | 2023-05-24 10:51AM EDT | 530.00 | 5.32 | 4.60 | 5.00 | 0.00 | - | 2 | 60 | 30.81% |
| INTU231020C00540000 | 2023-05-19 2:11PM EDT | 540.00 | 9.90 | 3.70 | 4.00 | 0.00 | - | 1 | 141 | 30.56% |
| INTU231020C00550000 | 2023-05-25 1:05PM EDT | 550.00 | 2.91 | 2.75 | 3.20 | 0.00 | - | 1 | 40 | 30.37% |
| INTU231020C00560000 | 2023-05-26 3:28PM EDT | 560.00 | 2.67 | 2.25 | 2.55 | +0.38 | +16.59% | 2 | 102 | 30.21% |
| INTU231020C00580000 | 2023-05-26 1:04PM EDT | 580.00 | 1.80 | 1.50 | 2.00 | -0.90 | -33.33% | 1 | 161 | 31.27% |
| INTU231020C00600000 | 2023-05-24 3:46PM EDT | 600.00 | 0.99 | 0.40 | 1.55 | 0.00 | - | 17 | 165 | 32.14% |
| INTU231020C00620000 | 2023-05-05 12:49PM EDT | 620.00 | 2.10 | 0.30 | 1.50 | 0.00 | - | 1 | 62 | 34.21% |
| INTU231020C00660000 | 2023-05-25 12:21PM EDT | 660.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 17 | 21 | 38.21% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231020P00200000 | 2023-05-15 1:36PM EDT | 200.00 | 1.20 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 54.25% |
| INTU231020P00210000 | 2023-05-09 12:04PM EDT | 210.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 1 | 8 | 53.10% |
| INTU231020P00220000 | 2023-05-09 12:04PM EDT | 220.00 | 1.15 | 0.20 | 1.40 | 0.00 | - | - | 1 | 50.64% |
| INTU231020P00230000 | 2023-05-24 2:54PM EDT | 230.00 | 0.80 | 0.35 | 1.50 | 0.00 | - | 1 | 2 | 52.84% |
| INTU231020P00250000 | 2023-05-24 11:59AM EDT | 250.00 | 1.20 | 0.65 | 2.05 | 0.00 | - | 1 | 7 | 49.29% |
| INTU231020P00260000 | 2023-05-22 2:29PM EDT | 260.00 | 1.50 | 1.05 | 2.45 | 0.00 | - | 8 | 17 | 47.83% |
| INTU231020P00270000 | 2023-04-13 1:01PM EDT | 270.00 | 2.70 | 1.90 | 3.40 | 0.00 | - | 5 | 8 | 48.10% |
| INTU231020P00280000 | 2023-05-24 10:33AM EDT | 280.00 | 2.75 | 1.90 | 3.80 | 0.00 | - | 5 | 20 | 46.06% |
| INTU231020P00290000 | 2023-05-26 1:11PM EDT | 290.00 | 2.89 | 3.10 | 3.40 | -0.81 | -21.89% | 4 | 22 | 41.64% |
| INTU231020P00300000 | 2023-05-25 9:31AM EDT | 300.00 | 4.30 | 3.80 | 4.10 | 0.00 | - | 1 | 39 | 40.46% |
| INTU231020P00310000 | 2023-05-15 2:58PM EDT | 310.00 | 6.40 | 4.80 | 5.10 | 0.00 | - | 1 | 7 | 39.70% |
| INTU231020P00320000 | 2023-05-26 11:05AM EDT | 320.00 | 5.40 | 5.90 | 6.20 | -1.10 | -16.92% | 1 | 16 | 38.77% |
| INTU231020P00330000 | 2023-05-25 12:47PM EDT | 330.00 | 8.00 | 7.20 | 7.50 | 0.00 | - | 2 | 36 | 37.87% |
| INTU231020P00340000 | 2023-05-26 10:19AM EDT | 340.00 | 8.70 | 8.60 | 9.10 | -1.40 | -13.86% | 2 | 54 | 37.10% |
| INTU231020P00350000 | 2023-05-25 2:31PM EDT | 350.00 | 11.00 | 10.30 | 10.80 | 0.00 | - | 2 | 21 | 36.11% |
| INTU231020P00360000 | 2023-05-25 2:25PM EDT | 360.00 | 12.90 | 12.30 | 12.90 | 0.00 | - | 1 | 60 | 35.31% |
| INTU231020P00370000 | 2023-05-26 10:23AM EDT | 370.00 | 14.50 | 14.60 | 15.10 | -1.50 | -9.38% | 1 | 519 | 34.26% |
| INTU231020P00380000 | 2023-05-26 10:23AM EDT | 380.00 | 17.10 | 17.20 | 18.10 | -1.70 | -9.04% | 1 | 331 | 33.76% |
| INTU231020P00390000 | 2023-05-26 10:23AM EDT | 390.00 | 20.00 | 20.10 | 21.20 | -3.10 | -13.42% | 1 | 226 | 32.94% |
| INTU231020P00400000 | 2023-05-25 2:37PM EDT | 400.00 | 23.00 | 23.60 | 24.40 | -1.83 | -7.37% | 2 | 172 | 31.83% |
| INTU231020P00410000 | 2023-05-26 11:15AM EDT | 410.00 | 25.60 | 27.50 | 28.10 | -4.96 | -16.23% | 5 | 798 | 30.81% |
| INTU231020P00420000 | 2023-05-26 12:19PM EDT | 420.00 | 30.90 | 31.80 | 32.50 | -4.23 | -12.04% | 9 | 63 | 30.03% |
| INTU231020P00430000 | 2023-05-25 3:59PM EDT | 430.00 | 40.18 | 36.50 | 37.40 | 0.00 | - | 1 | 184 | 29.27% |
| INTU231020P00440000 | 2023-05-24 12:02PM EDT | 440.00 | 44.50 | 41.80 | 42.80 | 0.00 | - | 13 | 128 | 28.52% |
| INTU231020P00450000 | 2023-05-24 3:22PM EDT | 450.00 | 48.70 | 47.80 | 48.50 | 0.00 | - | 4 | 131 | 27.55% |
| INTU231020P00460000 | 2023-05-24 11:19AM EDT | 460.00 | 53.40 | 53.90 | 55.60 | 0.00 | - | 2 | 35 | 27.50% |
| INTU231020P00470000 | 2023-05-24 9:33AM EDT | 470.00 | 61.35 | 60.90 | 62.50 | 0.00 | - | 1 | 3 | 26.76% |
| INTU231020P00480000 | 2023-05-25 11:16AM EDT | 480.00 | 71.80 | 68.20 | 69.90 | 0.00 | - | 1 | 11 | 26.04% |
| INTU231020P00490000 | 2023-05-23 3:19PM EDT | 490.00 | 56.00 | 76.00 | 77.80 | 0.00 | - | 3 | 6 | 25.40% |
| INTU231020P00500000 | 2023-05-24 9:32AM EDT | 500.00 | 82.00 | 83.90 | 86.30 | 0.00 | - | 3 | 9 | 25.08% |
| INTU231020P00510000 | 2023-05-24 3:11PM EDT | 510.00 | 95.50 | 92.00 | 95.10 | 0.00 | - | 5 | 17 | 24.76% |
| INTU231020P00520000 | 2023-05-25 11:25AM EDT | 520.00 | 107.40 | 100.90 | 104.10 | 0.00 | - | 139 | 68 | 24.31% |
| INTU231020P00530000 | 2023-05-22 1:14PM EDT | 530.00 | 83.80 | 109.70 | 113.60 | 0.00 | - | 5 | 8 | 24.60% |
| INTU231020P00540000 | 2023-05-24 9:51AM EDT | 540.00 | 122.80 | 120.20 | 123.30 | 0.00 | - | 1 | 0 | 25.18% |
| INTU231020P00550000 | 2023-05-23 12:42PM EDT | 550.00 | 99.10 | 129.60 | 133.20 | 0.00 | - | 1 | 0 | 26.25% |
© 2023 Yahoo. Todos los derechos reservados.