INTU - Intuit Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231020C002500002023-04-20 1:33PM EDT250.00207.41198.60205.000.00--1117.40%
INTU231020C003300002023-05-08 2:04PM EDT330.00111.30100.20103.100.00--149.11%
INTU231020C003500002023-03-21 12:18PM EDT350.0088.00112.20116.600.00--378.67%
INTU231020C003600002023-05-05 2:16PM EDT360.0089.6076.0077.800.00-1343.30%
INTU231020C003700002023-05-22 12:59PM EDT370.0098.6069.0070.300.00-1142.08%
INTU231020C003800002023-05-24 10:15AM EDT380.0061.7061.6063.100.00-1940.89%
INTU231020C003900002023-05-08 10:28AM EDT390.0060.3054.9056.700.00-2940.24%
INTU231020C004000002023-05-26 3:44PM EDT400.0050.9048.8049.50+3.50+7.38%3738.45%
INTU231020C004100002023-05-26 10:14AM EDT410.0046.8042.8043.50+6.80+17.00%106337.53%
INTU231020C004200002023-05-26 11:44AM EDT420.0042.2037.3037.90+4.20+11.05%11536.64%
INTU231020C004300002023-05-25 2:14PM EDT430.0033.7132.2032.800.00-1235335.86%
INTU231020C004400002023-05-26 1:53PM EDT440.0030.7027.4028.10+3.40+12.45%1712835.08%
INTU231020C004500002023-05-26 3:33PM EDT450.0024.8023.2023.90+1.99+8.72%127734.39%
INTU231020C004600002023-05-26 12:52PM EDT460.0022.7019.5020.20+3.50+18.23%411333.80%
INTU231020C004700002023-05-26 12:52PM EDT470.0019.1016.3016.90+2.20+13.02%119933.22%
INTU231020C004800002023-05-26 12:52PM EDT480.0016.0013.5014.00+4.10+34.45%38232.66%
INTU231020C004900002023-05-26 1:59PM EDT490.0012.9011.1011.60+2.85+28.36%38932.27%
INTU231020C005000002023-05-26 10:34AM EDT500.0011.209.009.50+2.70+31.76%513831.85%
INTU231020C005100002023-05-26 1:59PM EDT510.008.657.307.70+1.29+17.53%25631.44%
INTU231020C005200002023-05-26 3:28PM EDT520.006.535.806.20+0.84+14.76%12231.07%
INTU231020C005300002023-05-24 10:51AM EDT530.005.324.605.000.00-26030.81%
INTU231020C005400002023-05-19 2:11PM EDT540.009.903.704.000.00-114130.56%
INTU231020C005500002023-05-25 1:05PM EDT550.002.912.753.200.00-14030.37%
INTU231020C005600002023-05-26 3:28PM EDT560.002.672.252.55+0.38+16.59%210230.21%
INTU231020C005800002023-05-26 1:04PM EDT580.001.801.502.00-0.90-33.33%116131.27%
INTU231020C006000002023-05-24 3:46PM EDT600.000.990.401.550.00-1716532.14%
INTU231020C006200002023-05-05 12:49PM EDT620.002.100.301.500.00-16234.21%
INTU231020C006600002023-05-25 12:21PM EDT660.000.400.101.450.00-172138.21%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231020P002000002023-05-15 1:36PM EDT200.001.200.101.000.00-1354.25%
INTU231020P002100002023-05-09 12:04PM EDT210.000.900.201.250.00-1853.10%
INTU231020P002200002023-05-09 12:04PM EDT220.001.150.201.400.00--150.64%
INTU231020P002300002023-05-24 2:54PM EDT230.000.800.351.500.00-1252.84%
INTU231020P002500002023-05-24 11:59AM EDT250.001.200.652.050.00-1749.29%
INTU231020P002600002023-05-22 2:29PM EDT260.001.501.052.450.00-81747.83%
INTU231020P002700002023-04-13 1:01PM EDT270.002.701.903.400.00-5848.10%
INTU231020P002800002023-05-24 10:33AM EDT280.002.751.903.800.00-52046.06%
INTU231020P002900002023-05-26 1:11PM EDT290.002.893.103.40-0.81-21.89%42241.64%
INTU231020P003000002023-05-25 9:31AM EDT300.004.303.804.100.00-13940.46%
INTU231020P003100002023-05-15 2:58PM EDT310.006.404.805.100.00-1739.70%
INTU231020P003200002023-05-26 11:05AM EDT320.005.405.906.20-1.10-16.92%11638.77%
INTU231020P003300002023-05-25 12:47PM EDT330.008.007.207.500.00-23637.87%
INTU231020P003400002023-05-26 10:19AM EDT340.008.708.609.10-1.40-13.86%25437.10%
INTU231020P003500002023-05-25 2:31PM EDT350.0011.0010.3010.800.00-22136.11%
INTU231020P003600002023-05-25 2:25PM EDT360.0012.9012.3012.900.00-16035.31%
INTU231020P003700002023-05-26 10:23AM EDT370.0014.5014.6015.10-1.50-9.38%151934.26%
INTU231020P003800002023-05-26 10:23AM EDT380.0017.1017.2018.10-1.70-9.04%133133.76%
INTU231020P003900002023-05-26 10:23AM EDT390.0020.0020.1021.20-3.10-13.42%122632.94%
INTU231020P004000002023-05-25 2:37PM EDT400.0023.0023.6024.40-1.83-7.37%217231.83%
INTU231020P004100002023-05-26 11:15AM EDT410.0025.6027.5028.10-4.96-16.23%579830.81%
INTU231020P004200002023-05-26 12:19PM EDT420.0030.9031.8032.50-4.23-12.04%96330.03%
INTU231020P004300002023-05-25 3:59PM EDT430.0040.1836.5037.400.00-118429.27%
INTU231020P004400002023-05-24 12:02PM EDT440.0044.5041.8042.800.00-1312828.52%
INTU231020P004500002023-05-24 3:22PM EDT450.0048.7047.8048.500.00-413127.55%
INTU231020P004600002023-05-24 11:19AM EDT460.0053.4053.9055.600.00-23527.50%
INTU231020P004700002023-05-24 9:33AM EDT470.0061.3560.9062.500.00-1326.76%
INTU231020P004800002023-05-25 11:16AM EDT480.0071.8068.2069.900.00-11126.04%
INTU231020P004900002023-05-23 3:19PM EDT490.0056.0076.0077.800.00-3625.40%
INTU231020P005000002023-05-24 9:32AM EDT500.0082.0083.9086.300.00-3925.08%
INTU231020P005100002023-05-24 3:11PM EDT510.0095.5092.0095.100.00-51724.76%
INTU231020P005200002023-05-25 11:25AM EDT520.00107.40100.90104.100.00-1396824.31%
INTU231020P005300002023-05-22 1:14PM EDT530.0083.80109.70113.600.00-5824.60%
INTU231020P005400002023-05-24 9:51AM EDT540.00122.80120.20123.300.00-1025.18%
INTU231020P005500002023-05-23 12:42PM EDT550.0099.10129.60133.200.00-1026.25%