INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119C00175000 | 2023-02-06 12:58PM EDT | 175.00 | 247.07 | 245.20 | 252.20 | 0.00 | - | 1 | 2 | 74.92% |
| INTU240119C00180000 | 2023-03-08 3:25PM EDT | 180.00 | 242.50 | 270.90 | 276.40 | 0.00 | - | 1 | 1 | 136.46% |
| INTU240119C00185000 | 2022-06-10 9:32AM EDT | 185.00 | 218.25 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 60.85% |
| INTU240119C00220000 | 2022-08-26 12:47PM EDT | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00230000 | 2023-05-24 9:32AM EDT | 230.00 | 198.00 | 195.00 | 198.10 | 0.00 | - | 1 | 2 | 61.05% |
| INTU240119C00240000 | 2022-03-01 12:13PM EDT | 240.00 | 254.00 | 256.00 | 264.40 | 0.00 | - | 3 | 3 | 160.64% |
| INTU240119C00250000 | 2023-05-24 12:17PM EDT | 250.00 | 176.50 | 176.50 | 182.90 | 0.00 | - | 2 | 5 | 59.97% |
| INTU240119C00260000 | 2023-01-17 4:24PM EDT | 260.00 | 151.90 | 164.00 | 169.10 | 0.00 | - | 5 | 5 | 50.88% |
| INTU240119C00270000 | 2023-02-02 12:16PM EDT | 270.00 | 198.71 | 154.30 | 159.10 | 0.00 | - | 1 | 1 | 52.09% |
| INTU240119C00280000 | 2022-05-26 10:57AM EDT | 280.00 | 158.95 | 169.30 | 175.10 | 0.00 | - | - | 3 | 78.74% |
| INTU240119C00300000 | 2023-05-24 2:49PM EDT | 300.00 | 130.43 | 133.00 | 136.50 | 0.00 | - | 2 | 21 | 50.14% |
| INTU240119C00310000 | 2023-05-25 12:47PM EDT | 310.00 | 123.25 | 124.70 | 127.30 | 0.00 | - | 1 | 2 | 49.84% |
| INTU240119C00330000 | 2023-05-25 12:46PM EDT | 330.00 | 107.45 | 108.60 | 111.10 | 0.00 | - | 2 | 2 | 47.17% |
| INTU240119C00340000 | 2023-03-28 1:02PM EDT | 340.00 | 111.00 | 112.90 | 116.30 | 0.00 | - | 1 | 22 | 56.74% |
| INTU240119C00350000 | 2023-05-25 12:46PM EDT | 350.00 | 92.50 | 93.50 | 96.40 | 0.00 | - | 2 | 7 | 45.39% |
| INTU240119C00360000 | 2023-05-25 1:29PM EDT | 360.00 | 85.80 | 86.60 | 89.00 | 0.00 | - | 1 | 12 | 44.19% |
| INTU240119C00370000 | 2023-05-24 2:07PM EDT | 370.00 | 80.46 | 79.30 | 81.10 | 0.00 | - | 12 | 182 | 42.41% |
| INTU240119C00380000 | 2023-05-25 1:07PM EDT | 380.00 | 72.00 | 72.50 | 74.50 | 0.00 | - | 1 | 14 | 41.58% |
| INTU240119C00390000 | 2023-05-23 9:54AM EDT | 390.00 | 99.91 | 66.90 | 67.90 | 0.00 | - | 1 | 51 | 40.56% |
| INTU240119C00400000 | 2023-05-26 10:25AM EDT | 400.00 | 63.04 | 60.80 | 62.00 | +1.85 | +3.02% | 2 | 437 | 39.90% |
| INTU240119C00410000 | 2023-05-26 10:55AM EDT | 410.00 | 59.02 | 54.60 | 56.20 | +7.42 | +14.38% | 5 | 121 | 39.11% |
| INTU240119C00420000 | 2023-05-26 1:48PM EDT | 420.00 | 51.67 | 49.30 | 50.80 | +1.14 | +2.26% | 9 | 113 | 38.42% |
| INTU240119C00430000 | 2023-05-25 2:14PM EDT | 430.00 | 46.24 | 44.20 | 46.00 | 0.00 | - | 42 | 188 | 37.96% |
| INTU240119C00440000 | 2023-05-25 12:22PM EDT | 440.00 | 44.10 | 39.70 | 40.90 | +4.60 | +11.65% | 15 | 388 | 37.07% |
| INTU240119C00450000 | 2023-05-26 3:53PM EDT | 450.00 | 36.91 | 35.00 | 36.50 | +1.86 | +5.31% | 52 | 366 | 36.48% |
| INTU240119C00460000 | 2023-05-26 3:52PM EDT | 460.00 | 32.45 | 31.00 | 32.20 | +2.35 | +7.81% | 48 | 135 | 35.75% |
| INTU240119C00470000 | 2023-05-26 10:49AM EDT | 470.00 | 30.30 | 27.00 | 28.50 | +3.13 | +11.52% | 1 | 171 | 35.25% |
| INTU240119C00480000 | 2023-05-26 12:10PM EDT | 480.00 | 27.30 | 23.40 | 25.10 | +2.00 | +7.91% | 160 | 363 | 34.76% |
| INTU240119C00490000 | 2023-05-26 12:01PM EDT | 490.00 | 23.50 | 21.00 | 22.10 | +2.50 | +11.90% | 1 | 151 | 34.37% |
| INTU240119C00500000 | 2023-05-26 3:59PM EDT | 500.00 | 19.10 | 18.30 | 19.40 | +0.94 | +5.18% | 351 | 133 | 34.02% |
| INTU240119C00510000 | 2023-05-26 3:28PM EDT | 510.00 | 17.10 | 15.60 | 16.80 | +1.10 | +6.88% | 20 | 113 | 33.54% |
| INTU240119C00520000 | 2023-05-26 10:49AM EDT | 520.00 | 15.50 | 13.70 | 14.60 | +1.70 | +12.32% | 6 | 472 | 33.19% |
| INTU240119C00530000 | 2023-05-19 2:28PM EDT | 530.00 | 21.62 | 11.80 | 12.70 | 0.00 | - | 6 | 170 | 32.93% |
| INTU240119C00540000 | 2023-05-26 11:19AM EDT | 540.00 | 12.00 | 10.00 | 11.00 | +1.70 | +16.50% | 2 | 52 | 32.67% |
| INTU240119C00550000 | 2023-05-26 3:53PM EDT | 550.00 | 9.12 | 8.50 | 9.40 | +0.12 | +1.33% | 4 | 300 | 32.31% |
| INTU240119C00560000 | 2023-05-26 9:43AM EDT | 560.00 | 8.40 | 7.30 | 8.20 | +0.80 | +10.53% | 2 | 220 | 32.21% |
| INTU240119C00570000 | 2023-05-24 3:02PM EDT | 570.00 | 6.48 | 6.20 | 7.00 | 0.00 | - | 3 | 31 | 31.94% |
| INTU240119C00580000 | 2023-05-26 9:43AM EDT | 580.00 | 5.40 | 5.30 | 5.80 | +0.20 | +3.85% | 1 | 78 | 31.46% |
| INTU240119C00590000 | 2023-05-15 2:20PM EDT | 590.00 | 6.60 | 4.50 | 5.20 | 0.00 | - | 2 | 85 | 31.67% |
| INTU240119C00600000 | 2023-05-26 3:45PM EDT | 600.00 | 4.40 | 3.80 | 4.50 | +0.55 | +14.29% | 1 | 544 | 31.60% |
| INTU240119C00610000 | 2023-05-16 1:56PM EDT | 610.00 | 4.00 | 3.20 | 3.60 | -1.15 | -22.33% | 1 | 38 | 30.99% |
| INTU240119C00620000 | 2023-05-05 10:36AM EDT | 620.00 | 3.40 | 2.70 | 3.10 | -4.20 | -55.26% | 3 | 174 | 30.95% |
| INTU240119C00630000 | 2023-03-09 1:52PM EDT | 630.00 | 6.23 | 9.40 | 10.20 | 0.00 | - | 1 | 38 | 42.91% |
| INTU240119C00640000 | 2023-05-26 10:03AM EDT | 640.00 | 2.10 | 2.00 | 2.65 | -0.05 | -2.33% | 1 | 164 | 31.76% |
| INTU240119C00650000 | 2023-05-26 2:12PM EDT | 650.00 | 2.05 | 1.20 | 2.70 | +0.10 | +5.13% | 3 | 95 | 32.76% |
| INTU240119C00660000 | 2023-05-26 10:48AM EDT | 660.00 | 1.65 | 0.90 | 3.00 | +0.05 | +3.12% | 1 | 30 | 34.33% |
| INTU240119C00670000 | 2023-05-24 10:47AM EDT | 670.00 | 1.60 | 0.60 | 1.95 | 0.00 | - | 1 | 25 | 32.41% |
| INTU240119C00680000 | 2023-05-26 10:48AM EDT | 680.00 | 1.20 | 0.75 | 1.80 | +0.10 | +9.09% | 1 | 22 | 32.73% |
| INTU240119C00690000 | 2023-05-23 9:45AM EDT | 690.00 | 2.29 | 0.55 | 1.90 | 0.00 | - | 1 | 244 | 33.83% |
| INTU240119C00700000 | 2023-05-26 12:01PM EDT | 700.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 3 | 85 | 31.14% |
| INTU240119C00720000 | 2023-03-31 2:15PM EDT | 720.00 | 3.07 | 0.60 | 4.90 | 0.00 | - | 2 | 22 | 43.33% |
| INTU240119C00740000 | 2023-05-24 9:36AM EDT | 740.00 | 0.60 | 0.20 | 1.45 | 0.00 | - | 2 | 49 | 35.84% |
| INTU240119C00760000 | 2023-05-24 3:02PM EDT | 760.00 | 0.60 | 0.40 | 1.50 | 0.00 | - | 2 | 144 | 37.37% |
| INTU240119C00780000 | 2023-01-19 4:39PM EDT | 780.00 | 1.35 | 0.65 | 2.45 | 0.00 | - | 1 | 3 | 41.95% |
| INTU240119C00800000 | 2023-05-04 3:23PM EDT | 800.00 | 0.60 | 0.25 | 1.50 | 0.00 | - | 2 | 50 | 39.91% |
| INTU240119C00820000 | 2023-01-30 3:16PM EDT | 820.00 | 1.55 | 0.30 | 1.60 | 0.00 | - | 1 | 13 | 41.52% |
| INTU240119C00840000 | 2023-04-14 10:33AM EDT | 840.00 | 0.84 | 0.00 | 0.55 | 0.00 | - | 2 | 83 | 36.79% |
| INTU240119C00860000 | 2023-03-28 11:43AM EDT | 860.00 | 0.42 | 0.05 | 0.60 | 0.00 | - | 1 | 9 | 38.25% |
| INTU240119C00880000 | 2023-05-24 2:55PM EDT | 880.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 2 | 15 | 40.03% |
| INTU240119C00900000 | 2022-12-27 3:49PM EDT | 900.00 | 1.03 | 0.20 | 1.50 | 0.00 | - | 6 | 16 | 45.58% |
| INTU240119C00920000 | 2023-01-18 4:51PM EDT | 920.00 | 0.28 | 0.15 | 1.20 | 0.00 | - | 1 | 11 | 45.14% |
| INTU240119C00940000 | 2022-12-22 4:52PM EDT | 940.00 | 0.95 | 0.10 | 1.40 | 0.00 | - | 7 | 6 | 47.16% |
| INTU240119C00960000 | 2022-11-18 10:45AM EDT | 960.00 | 1.10 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 50.37% |
| INTU240119C00980000 | 2022-01-21 11:23AM EDT | 980.00 | 17.80 | 4.80 | 12.00 | 0.00 | - | 1 | 8 | 67.22% |
| INTU240119C01000000 | 2022-05-12 3:14PM EDT | 1,000.00 | 4.40 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 52.11% |
| INTU240119C01020000 | 2022-12-22 4:35PM EDT | 1,020.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 4 | 4 | 48.98% |
| INTU240119C01040000 | 2023-03-24 9:30AM EDT | 1,040.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 14 | 48.12% |
| INTU240119C01060000 | 2023-03-10 2:59PM EDT | 1,060.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 186 | 53.70% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240119P00175000 | 2023-05-25 11:03AM EDT | 175.00 | 0.59 | 0.30 | 1.00 | 0.00 | - | 2 | 474 | 50.81% |
| INTU240119P00180000 | 2023-05-09 3:10PM EDT | 180.00 | 0.90 | 0.30 | 1.80 | 0.00 | - | 4 | 23 | 53.05% |
| INTU240119P00185000 | 2023-02-06 11:41AM EDT | 185.00 | 2.25 | 0.80 | 2.65 | 0.00 | - | - | 3 | 56.03% |
| INTU240119P00190000 | 2023-01-13 2:47PM EDT | 190.00 | 4.10 | 1.15 | 3.80 | 0.00 | - | 1 | 7 | 58.24% |
| INTU240119P00195000 | 2022-12-05 2:43PM EDT | 195.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | - | 1 | 65.63% |
| INTU240119P00200000 | 2023-05-25 3:37PM EDT | 200.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 1 | 20 | 47.36% |
| INTU240119P00210000 | 2022-11-07 12:04PM EDT | 210.00 | 11.30 | 7.60 | 8.50 | 0.00 | - | - | 1 | 68.43% |
| INTU240119P00220000 | 2023-05-15 2:42PM EDT | 220.00 | 2.15 | 0.90 | 2.55 | 0.00 | - | 9 | 74 | 48.94% |
| INTU240119P00230000 | 2023-05-16 12:10PM EDT | 230.00 | 2.50 | 1.35 | 2.85 | 0.00 | - | 2 | 14 | 47.10% |
| INTU240119P00240000 | 2023-05-24 9:49AM EDT | 240.00 | 2.45 | 2.05 | 3.80 | 0.00 | - | 2 | 112 | 47.19% |
| INTU240119P00250000 | 2023-05-24 9:41AM EDT | 250.00 | 3.00 | 2.10 | 4.40 | 0.00 | - | 1 | 457 | 45.89% |
| INTU240119P00260000 | 2023-05-26 10:44AM EDT | 260.00 | 3.50 | 3.50 | 4.00 | -0.30 | -7.89% | 1 | 227 | 42.00% |
| INTU240119P00270000 | 2023-05-26 1:29PM EDT | 270.00 | 4.30 | 4.30 | 4.80 | -0.80 | -15.69% | 2 | 233 | 41.14% |
| INTU240119P00280000 | 2023-05-16 1:56PM EDT | 280.00 | 6.25 | 5.20 | 5.80 | 0.00 | - | 1 | 41 | 40.45% |
| INTU240119P00290000 | 2023-05-25 10:45AM EDT | 290.00 | 7.43 | 6.30 | 6.70 | 0.00 | - | 2 | 405 | 39.33% |
| INTU240119P00300000 | 2023-05-26 12:49PM EDT | 300.00 | 7.00 | 7.50 | 8.10 | -1.50 | -17.65% | 2 | 446 | 38.82% |
| INTU240119P00310000 | 2023-05-17 10:19AM EDT | 310.00 | 10.52 | 8.80 | 9.60 | 0.00 | - | 1 | 147 | 38.17% |
| INTU240119P00320000 | 2023-05-24 11:59AM EDT | 320.00 | 11.60 | 10.40 | 11.20 | 0.00 | - | 1 | 449 | 37.40% |
| INTU240119P00330000 | 2023-05-26 1:11PM EDT | 330.00 | 11.50 | 12.10 | 13.00 | -2.50 | -17.86% | 3 | 213 | 36.64% |
| INTU240119P00340000 | 2023-05-25 11:56AM EDT | 340.00 | 15.70 | 14.10 | 14.70 | 0.00 | - | 1 | 345 | 35.54% |
| INTU240119P00350000 | 2023-05-25 10:39AM EDT | 350.00 | 18.45 | 16.40 | 17.20 | 0.00 | - | 11 | 126 | 35.06% |
| INTU240119P00360000 | 2023-05-26 1:11PM EDT | 360.00 | 17.80 | 18.80 | 19.40 | -1.50 | -7.77% | 2 | 106 | 34.03% |
| INTU240119P00370000 | 2023-05-26 3:54PM EDT | 370.00 | 21.60 | 21.20 | 22.30 | -1.70 | -7.30% | 1 | 81 | 33.42% |
| INTU240119P00380000 | 2023-05-25 2:14PM EDT | 380.00 | 25.00 | 24.70 | 25.60 | 0.00 | - | 3 | 837 | 32.90% |
| INTU240119P00390000 | 2023-05-26 1:35PM EDT | 390.00 | 26.75 | 28.00 | 29.00 | -1.75 | -6.14% | 2 | 241 | 32.19% |
| INTU240119P00400000 | 2023-05-26 11:07AM EDT | 400.00 | 29.77 | 31.60 | 32.40 | -3.09 | -9.40% | 33 | 706 | 31.23% |
| INTU240119P00410000 | 2023-05-26 11:01AM EDT | 410.00 | 33.70 | 35.50 | 36.50 | -4.89 | -12.67% | 4 | 153 | 30.56% |
| INTU240119P00420000 | 2023-05-26 12:01PM EDT | 420.00 | 39.59 | 39.70 | 40.90 | -0.71 | -1.76% | 6 | 231 | 29.85% |
| INTU240119P00430000 | 2023-05-26 12:21PM EDT | 430.00 | 41.70 | 44.40 | 46.50 | -3.06 | -6.84% | 3 | 342 | 29.75% |
| INTU240119P00440000 | 2023-05-24 9:30AM EDT | 440.00 | 49.28 | 49.50 | 51.20 | 0.00 | - | 10 | 134 | 28.70% |
| INTU240119P00450000 | 2023-05-26 11:37AM EDT | 450.00 | 51.60 | 55.10 | 56.70 | -7.55 | -12.76% | 2 | 160 | 27.95% |
| INTU240119P00460000 | 2023-05-25 9:31AM EDT | 460.00 | 65.10 | 61.10 | 62.90 | 0.00 | - | 1 | 65 | 27.44% |
| INTU240119P00470000 | 2023-05-02 3:15PM EDT | 470.00 | 61.90 | 67.50 | 69.20 | 0.00 | - | 1 | 66 | 26.69% |
| INTU240119P00480000 | 2023-05-08 11:58AM EDT | 480.00 | 76.61 | 74.20 | 76.20 | 0.00 | - | 6 | 59 | 26.20% |
| INTU240119P00490000 | 2023-05-03 3:13PM EDT | 490.00 | 79.30 | 80.50 | 83.10 | 0.00 | - | 6 | 37 | 25.29% |
| INTU240119P00500000 | 2023-05-08 2:07PM EDT | 500.00 | 89.00 | 88.10 | 90.80 | 0.00 | - | 1 | 56 | 24.76% |
| INTU240119P00510000 | 2023-05-08 1:43PM EDT | 510.00 | 95.20 | 95.20 | 98.60 | 0.00 | - | 1 | 19 | 23.96% |
| INTU240119P00520000 | 2023-05-25 11:25AM EDT | 520.00 | 109.80 | 104.00 | 106.70 | 0.00 | - | 139 | 167 | 23.06% |
| INTU240119P00530000 | 2023-05-08 1:43PM EDT | 530.00 | 110.50 | 112.40 | 115.70 | 0.00 | - | 2 | 48 | 22.98% |
| INTU240119P00540000 | 2023-05-10 1:17PM EDT | 540.00 | 117.10 | 121.20 | 124.70 | 0.00 | - | 2 | 13 | 22.60% |
| INTU240119P00550000 | 2023-05-19 9:49AM EDT | 550.00 | 108.40 | 130.40 | 134.00 | 0.00 | - | 2 | 258 | 22.44% |
| INTU240119P00560000 | 2023-05-04 3:42PM EDT | 560.00 | 139.40 | 139.60 | 143.50 | 0.00 | - | 1 | 0 | 22.42% |
| INTU240119P00570000 | 2023-05-03 3:13PM EDT | 570.00 | 142.10 | 149.00 | 153.60 | 0.00 | - | 1 | 7 | 23.69% |
| INTU240119P00580000 | 2023-05-25 9:31AM EDT | 580.00 | 165.00 | 159.30 | 163.60 | 0.00 | - | 4 | 0 | 24.71% |
| INTU240119P00590000 | 2023-02-08 1:14PM EDT | 590.00 | 169.50 | 192.20 | 198.60 | 0.00 | - | 3 | 5 | 52.02% |
| INTU240119P00600000 | 2023-03-01 4:29PM EDT | 600.00 | 201.30 | 153.90 | 159.40 | 0.00 | - | 29 | 0 | 0.00% |
| INTU240119P00610000 | 2022-12-15 1:12PM EDT | 610.00 | 213.20 | 213.10 | 220.10 | 0.00 | - | 2 | 7 | 55.74% |
| INTU240119P00620000 | 2023-01-24 2:36PM EDT | 620.00 | 217.42 | 203.00 | 213.00 | 0.00 | - | 2 | 0 | 43.33% |
| INTU240119P00630000 | 2022-08-23 2:32PM EDT | 630.00 | 189.07 | 233.00 | 236.80 | 0.00 | - | 2 | 3 | 56.69% |
| INTU240119P00640000 | 2022-11-28 1:38PM EDT | 640.00 | 249.56 | 259.20 | 265.00 | 0.00 | - | 2 | 0 | 72.77% |
| INTU240119P00660000 | 2022-10-03 3:41PM EDT | 660.00 | 263.20 | 268.90 | 276.30 | 0.00 | - | 2 | 99 | 67.19% |
| INTU240119P00670000 | 2022-10-03 3:41PM EDT | 670.00 | 273.05 | 278.60 | 286.20 | 0.00 | - | 2 | 0 | 68.16% |
| INTU240119P00690000 | 2022-02-24 10:49AM EDT | 690.00 | 245.20 | 236.00 | 245.50 | 0.00 | - | 10 | 4 | 0.00% |
| INTU240119P00700000 | 2021-12-13 1:07PM EDT | 700.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTU240119P00720000 | 2022-03-21 10:56AM EDT | 720.00 | 262.10 | 238.90 | 247.40 | 0.00 | - | - | 0 | 0.00% |
| INTU240119P00760000 | 2022-04-21 2:43PM EDT | 760.00 | 295.10 | 387.50 | 397.50 | 0.00 | - | 1 | 0 | 94.55% |
| INTU240119P00780000 | 2022-05-13 9:30AM EDT | 780.00 | 420.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240119P01040000 | 2022-04-14 10:18AM EDT | 1,040.00 | 576.01 | 663.00 | 673.00 | 0.00 | - | - | 0 | 112.67% |
| INTU240119P01060000 | 2021-12-13 1:01AM EDT | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.