INTU - Intuit Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240119C001750002023-02-06 12:58PM EDT175.00247.07245.20252.200.00-1274.92%
INTU240119C001800002023-03-08 3:25PM EDT180.00242.50270.90276.400.00-11136.46%
INTU240119C001850002022-06-10 9:32AM EDT185.00218.25232.20240.000.00-1160.85%
INTU240119C002200002022-08-26 12:47PM EDT220.00247.00190.10196.100.00-110.00%
INTU240119C002300002023-05-24 9:32AM EDT230.00198.00195.00198.100.00-1261.05%
INTU240119C002400002022-03-01 12:13PM EDT240.00254.00256.00264.400.00-33160.64%
INTU240119C002500002023-05-24 12:17PM EDT250.00176.50176.50182.900.00-2559.97%
INTU240119C002600002023-01-17 4:24PM EDT260.00151.90164.00169.100.00-5550.88%
INTU240119C002700002023-02-02 12:16PM EDT270.00198.71154.30159.100.00-1152.09%
INTU240119C002800002022-05-26 10:57AM EDT280.00158.95169.30175.100.00--378.74%
INTU240119C003000002023-05-24 2:49PM EDT300.00130.43133.00136.500.00-22150.14%
INTU240119C003100002023-05-25 12:47PM EDT310.00123.25124.70127.300.00-1249.84%
INTU240119C003300002023-05-25 12:46PM EDT330.00107.45108.60111.100.00-2247.17%
INTU240119C003400002023-03-28 1:02PM EDT340.00111.00112.90116.300.00-12256.74%
INTU240119C003500002023-05-25 12:46PM EDT350.0092.5093.5096.400.00-2745.39%
INTU240119C003600002023-05-25 1:29PM EDT360.0085.8086.6089.000.00-11244.19%
INTU240119C003700002023-05-24 2:07PM EDT370.0080.4679.3081.100.00-1218242.41%
INTU240119C003800002023-05-25 1:07PM EDT380.0072.0072.5074.500.00-11441.58%
INTU240119C003900002023-05-23 9:54AM EDT390.0099.9166.9067.900.00-15140.56%
INTU240119C004000002023-05-26 10:25AM EDT400.0063.0460.8062.00+1.85+3.02%243739.90%
INTU240119C004100002023-05-26 10:55AM EDT410.0059.0254.6056.20+7.42+14.38%512139.11%
INTU240119C004200002023-05-26 1:48PM EDT420.0051.6749.3050.80+1.14+2.26%911338.42%
INTU240119C004300002023-05-25 2:14PM EDT430.0046.2444.2046.000.00-4218837.96%
INTU240119C004400002023-05-25 12:22PM EDT440.0044.1039.7040.90+4.60+11.65%1538837.07%
INTU240119C004500002023-05-26 3:53PM EDT450.0036.9135.0036.50+1.86+5.31%5236636.48%
INTU240119C004600002023-05-26 3:52PM EDT460.0032.4531.0032.20+2.35+7.81%4813535.75%
INTU240119C004700002023-05-26 10:49AM EDT470.0030.3027.0028.50+3.13+11.52%117135.25%
INTU240119C004800002023-05-26 12:10PM EDT480.0027.3023.4025.10+2.00+7.91%16036334.76%
INTU240119C004900002023-05-26 12:01PM EDT490.0023.5021.0022.10+2.50+11.90%115134.37%
INTU240119C005000002023-05-26 3:59PM EDT500.0019.1018.3019.40+0.94+5.18%35113334.02%
INTU240119C005100002023-05-26 3:28PM EDT510.0017.1015.6016.80+1.10+6.88%2011333.54%
INTU240119C005200002023-05-26 10:49AM EDT520.0015.5013.7014.60+1.70+12.32%647233.19%
INTU240119C005300002023-05-19 2:28PM EDT530.0021.6211.8012.700.00-617032.93%
INTU240119C005400002023-05-26 11:19AM EDT540.0012.0010.0011.00+1.70+16.50%25232.67%
INTU240119C005500002023-05-26 3:53PM EDT550.009.128.509.40+0.12+1.33%430032.31%
INTU240119C005600002023-05-26 9:43AM EDT560.008.407.308.20+0.80+10.53%222032.21%
INTU240119C005700002023-05-24 3:02PM EDT570.006.486.207.000.00-33131.94%
INTU240119C005800002023-05-26 9:43AM EDT580.005.405.305.80+0.20+3.85%17831.46%
INTU240119C005900002023-05-15 2:20PM EDT590.006.604.505.200.00-28531.67%
INTU240119C006000002023-05-26 3:45PM EDT600.004.403.804.50+0.55+14.29%154431.60%
INTU240119C006100002023-05-16 1:56PM EDT610.004.003.203.60-1.15-22.33%13830.99%
INTU240119C006200002023-05-05 10:36AM EDT620.003.402.703.10-4.20-55.26%317430.95%
INTU240119C006300002023-03-09 1:52PM EDT630.006.239.4010.200.00-13842.91%
INTU240119C006400002023-05-26 10:03AM EDT640.002.102.002.65-0.05-2.33%116431.76%
INTU240119C006500002023-05-26 2:12PM EDT650.002.051.202.70+0.10+5.13%39532.76%
INTU240119C006600002023-05-26 10:48AM EDT660.001.650.903.00+0.05+3.12%13034.33%
INTU240119C006700002023-05-24 10:47AM EDT670.001.600.601.950.00-12532.41%
INTU240119C006800002023-05-26 10:48AM EDT680.001.200.751.80+0.10+9.09%12232.73%
INTU240119C006900002023-05-23 9:45AM EDT690.002.290.551.900.00-124433.83%
INTU240119C007000002023-05-26 12:01PM EDT700.000.900.851.000.00-38531.14%
INTU240119C007200002023-03-31 2:15PM EDT720.003.070.604.900.00-22243.33%
INTU240119C007400002023-05-24 9:36AM EDT740.000.600.201.450.00-24935.84%
INTU240119C007600002023-05-24 3:02PM EDT760.000.600.401.500.00-214437.37%
INTU240119C007800002023-01-19 4:39PM EDT780.001.350.652.450.00-1341.95%
INTU240119C008000002023-05-04 3:23PM EDT800.000.600.251.500.00-25039.91%
INTU240119C008200002023-01-30 3:16PM EDT820.001.550.301.600.00-11341.52%
INTU240119C008400002023-04-14 10:33AM EDT840.000.840.000.550.00-28336.79%
INTU240119C008600002023-03-28 11:43AM EDT860.000.420.050.600.00-1938.25%
INTU240119C008800002023-05-24 2:55PM EDT880.000.190.050.700.00-21540.03%
INTU240119C009000002022-12-27 3:49PM EDT900.001.030.201.500.00-61645.58%
INTU240119C009200002023-01-18 4:51PM EDT920.000.280.151.200.00-11145.14%
INTU240119C009400002022-12-22 4:52PM EDT940.000.950.101.400.00-7647.16%
INTU240119C009600002022-11-18 10:45AM EDT960.001.100.201.900.00-1750.37%
INTU240119C009800002022-01-21 11:23AM EDT980.0017.804.8012.000.00-1867.22%
INTU240119C010000002022-05-12 3:14PM EDT1,000.004.400.003.700.00-1752.11%
INTU240119C010200002022-12-22 4:35PM EDT1,020.000.680.051.050.00-4448.98%
INTU240119C010400002023-03-24 9:30AM EDT1,040.000.300.000.800.00-11448.12%
INTU240119C010600002023-03-10 2:59PM EDT1,060.000.150.001.600.00-118653.70%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240119P001750002023-05-25 11:03AM EDT175.000.590.301.000.00-247450.81%
INTU240119P001800002023-05-09 3:10PM EDT180.000.900.301.800.00-42353.05%
INTU240119P001850002023-02-06 11:41AM EDT185.002.250.802.650.00--356.03%
INTU240119P001900002023-01-13 2:47PM EDT190.004.101.153.800.00-1758.24%
INTU240119P001950002022-12-05 2:43PM EDT195.005.604.305.500.00--165.63%
INTU240119P002000002023-05-25 3:37PM EDT200.001.000.501.100.00-12047.36%
INTU240119P002100002022-11-07 12:04PM EDT210.0011.307.608.500.00--168.43%
INTU240119P002200002023-05-15 2:42PM EDT220.002.150.902.550.00-97448.94%
INTU240119P002300002023-05-16 12:10PM EDT230.002.501.352.850.00-21447.10%
INTU240119P002400002023-05-24 9:49AM EDT240.002.452.053.800.00-211247.19%
INTU240119P002500002023-05-24 9:41AM EDT250.003.002.104.400.00-145745.89%
INTU240119P002600002023-05-26 10:44AM EDT260.003.503.504.00-0.30-7.89%122742.00%
INTU240119P002700002023-05-26 1:29PM EDT270.004.304.304.80-0.80-15.69%223341.14%
INTU240119P002800002023-05-16 1:56PM EDT280.006.255.205.800.00-14140.45%
INTU240119P002900002023-05-25 10:45AM EDT290.007.436.306.700.00-240539.33%
INTU240119P003000002023-05-26 12:49PM EDT300.007.007.508.10-1.50-17.65%244638.82%
INTU240119P003100002023-05-17 10:19AM EDT310.0010.528.809.600.00-114738.17%
INTU240119P003200002023-05-24 11:59AM EDT320.0011.6010.4011.200.00-144937.40%
INTU240119P003300002023-05-26 1:11PM EDT330.0011.5012.1013.00-2.50-17.86%321336.64%
INTU240119P003400002023-05-25 11:56AM EDT340.0015.7014.1014.700.00-134535.54%
INTU240119P003500002023-05-25 10:39AM EDT350.0018.4516.4017.200.00-1112635.06%
INTU240119P003600002023-05-26 1:11PM EDT360.0017.8018.8019.40-1.50-7.77%210634.03%
INTU240119P003700002023-05-26 3:54PM EDT370.0021.6021.2022.30-1.70-7.30%18133.42%
INTU240119P003800002023-05-25 2:14PM EDT380.0025.0024.7025.600.00-383732.90%
INTU240119P003900002023-05-26 1:35PM EDT390.0026.7528.0029.00-1.75-6.14%224132.19%
INTU240119P004000002023-05-26 11:07AM EDT400.0029.7731.6032.40-3.09-9.40%3370631.23%
INTU240119P004100002023-05-26 11:01AM EDT410.0033.7035.5036.50-4.89-12.67%415330.56%
INTU240119P004200002023-05-26 12:01PM EDT420.0039.5939.7040.90-0.71-1.76%623129.85%
INTU240119P004300002023-05-26 12:21PM EDT430.0041.7044.4046.50-3.06-6.84%334229.75%
INTU240119P004400002023-05-24 9:30AM EDT440.0049.2849.5051.200.00-1013428.70%
INTU240119P004500002023-05-26 11:37AM EDT450.0051.6055.1056.70-7.55-12.76%216027.95%
INTU240119P004600002023-05-25 9:31AM EDT460.0065.1061.1062.900.00-16527.44%
INTU240119P004700002023-05-02 3:15PM EDT470.0061.9067.5069.200.00-16626.69%
INTU240119P004800002023-05-08 11:58AM EDT480.0076.6174.2076.200.00-65926.20%
INTU240119P004900002023-05-03 3:13PM EDT490.0079.3080.5083.100.00-63725.29%
INTU240119P005000002023-05-08 2:07PM EDT500.0089.0088.1090.800.00-15624.76%
INTU240119P005100002023-05-08 1:43PM EDT510.0095.2095.2098.600.00-11923.96%
INTU240119P005200002023-05-25 11:25AM EDT520.00109.80104.00106.700.00-13916723.06%
INTU240119P005300002023-05-08 1:43PM EDT530.00110.50112.40115.700.00-24822.98%
INTU240119P005400002023-05-10 1:17PM EDT540.00117.10121.20124.700.00-21322.60%
INTU240119P005500002023-05-19 9:49AM EDT550.00108.40130.40134.000.00-225822.44%
INTU240119P005600002023-05-04 3:42PM EDT560.00139.40139.60143.500.00-1022.42%
INTU240119P005700002023-05-03 3:13PM EDT570.00142.10149.00153.600.00-1723.69%
INTU240119P005800002023-05-25 9:31AM EDT580.00165.00159.30163.600.00-4024.71%
INTU240119P005900002023-02-08 1:14PM EDT590.00169.50192.20198.600.00-3552.02%
INTU240119P006000002023-03-01 4:29PM EDT600.00201.30153.90159.400.00-2900.00%
INTU240119P006100002022-12-15 1:12PM EDT610.00213.20213.10220.100.00-2755.74%
INTU240119P006200002023-01-24 2:36PM EDT620.00217.42203.00213.000.00-2043.33%
INTU240119P006300002022-08-23 2:32PM EDT630.00189.07233.00236.800.00-2356.69%
INTU240119P006400002022-11-28 1:38PM EDT640.00249.56259.20265.000.00-2072.77%
INTU240119P006600002022-10-03 3:41PM EDT660.00263.20268.90276.300.00-29967.19%
INTU240119P006700002022-10-03 3:41PM EDT670.00273.05278.60286.200.00-2068.16%
INTU240119P006900002022-02-24 10:49AM EDT690.00245.20236.00245.500.00-1040.00%
INTU240119P007000002021-12-13 1:07PM EDT700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 10:56AM EDT720.00262.10238.90247.400.00--00.00%
INTU240119P007600002022-04-21 2:43PM EDT760.00295.10387.50397.500.00-1094.55%
INTU240119P007800002022-05-13 9:30AM EDT780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 10:18AM EDT1,040.00576.01663.00673.000.00--0112.67%
INTU240119P010600002021-12-13 1:01AM EDT1,060.00416.920.000.000.00--00.00%