U.S. markets close in 1 hour 22 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
574.05+2.56 (+0.45%)
A partir del 02:36PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240119C001750002023-02-06 11:58AM EST175.00247.07245.20252.200.00-120.00%
INTU240119C001800002023-03-08 2:25PM EST180.00242.50270.90276.400.00-110.00%
INTU240119C001850002022-06-10 8:32AM EST185.00218.25232.20240.000.00-110.00%
INTU240119C001900002023-05-24 8:32AM EST190.00235.50262.90269.500.00--10.00%
INTU240119C002200002022-08-26 11:47AM EST220.00247.00190.10196.100.00-110.00%
INTU240119C002300002023-05-24 8:32AM EST230.00198.00225.10229.600.00-120.00%
INTU240119C002400002023-11-17 1:21PM EST240.00320.90331.80338.600.00-14123.88%
INTU240119C002500002023-06-15 11:23AM EST250.00211.92238.10244.000.00-160.00%
INTU240119C002600002023-11-14 10:13AM EST260.00295.70313.20317.100.00-56112.65%
INTU240119C002700002023-02-02 11:16AM EST270.00198.71154.30159.100.00-110.00%
INTU240119C002800002023-05-30 9:11AM EST280.00152.20182.60187.300.00--30.00%
INTU240119C003000002023-11-16 12:55PM EST300.00260.40271.90276.600.00-1674.90%
INTU240119C003100002023-07-14 2:30PM EST310.00183.40194.00199.800.00-220.00%
INTU240119C003200002023-06-28 10:14AM EST320.00150.42197.30201.800.00-220.00%
INTU240119C003300002023-05-25 11:46AM EST330.00107.45133.20138.700.00-220.00%
INTU240119C003400002023-07-06 10:26AM EST340.00120.10165.50169.200.00-2030.00%
INTU240119C003500002023-09-29 2:55PM EST350.00165.90134.40136.800.00-270.00%
INTU240119C003600002023-07-17 1:21PM EST360.00143.46146.40148.600.00-1120.00%
INTU240119C003700002023-10-06 1:22PM EST370.00170.25132.40135.600.00-191860.00%
INTU240119C003800002023-11-06 2:12PM EST380.00120.90184.70190.600.00-1140.00%
INTU240119C003900002023-08-16 9:25AM EST390.00127.40158.10160.900.00-1510.00%
INTU240119C004000002023-11-29 10:50AM EST400.00188.00174.10179.600.00-132167.35%
INTU240119C004100002023-10-13 8:38AM EST410.00139.57122.20127.200.00-11130.00%
INTU240119C004200002023-12-05 9:51AM EST420.00150.52153.40158.500.00-18455.07%
INTU240119C004300002023-11-27 11:40AM EST430.00135.20143.40149.000.00-117952.96%
INTU240119C004400002023-11-03 2:14PM EST440.0073.50133.10139.900.00-136150.93%
INTU240119C004500002023-12-01 2:47PM EST450.00127.38124.70127.800.00-131352.57%
INTU240119C004600002023-12-07 10:50AM EST460.00112.37114.80118.100.00-310149.87%
INTU240119C004700002023-11-30 2:46PM EST470.00103.83105.00108.300.00-117146.77%
INTU240119C004800002023-11-29 9:45AM EST480.00111.8494.8098.300.00-344643.04%
INTU240119C004900002023-11-29 12:06PM EST490.0099.7885.3088.500.00-224039.89%
INTU240119C005000002023-12-07 9:42AM EST500.0073.6175.6078.900.00-160837.16%
INTU240119C005100002023-12-05 10:24AM EST510.0063.8467.6069.500.00-120634.73%
INTU240119C005200002023-12-07 9:43AM EST520.0055.6358.5059.800.00-350031.45%
INTU240119C005300002023-12-04 1:16PM EST530.0046.7049.2050.800.00-2225629.32%
INTU240119C005400002023-12-08 11:48AM EST540.0039.0041.4042.20+1.10+2.90%124827.43%
INTU240119C005500002023-12-07 3:46PM EST550.0030.5033.7034.50-2.79-8.38%278426.31%
INTU240119C005600002023-12-08 2:04PM EST560.0026.7026.7027.30+0.10+0.38%944325.09%
INTU240119C005700002023-12-08 11:38AM EST570.0018.5020.7021.10-1.60-7.96%737724.27%
INTU240119C005800002023-12-08 12:28PM EST580.0014.8015.5015.90-0.80-5.13%1476723.70%
INTU240119C005900002023-12-08 12:28PM EST590.0010.7011.1011.50-0.62-5.48%118423.07%
INTU240119C006000002023-12-07 2:51PM EST600.008.007.808.300.00-992822.95%
INTU240119C006100002023-12-07 1:37PM EST610.005.505.405.800.00-214722.79%
INTU240119C006200002023-12-07 3:26PM EST620.003.693.704.10-0.16-4.16%250922.98%
INTU240119C006300002023-12-07 11:15AM EST630.002.252.502.750.00-114022.91%
INTU240119C006400002023-12-07 1:43PM EST640.001.501.601.85-0.35-18.92%224323.02%
INTU240119C006500002023-12-07 2:25PM EST650.001.321.001.250.00-113923.24%
INTU240119C006600002023-12-05 9:30AM EST660.000.850.201.500.00-110826.44%
INTU240119C006700002023-11-29 10:01AM EST670.001.200.150.750.00-310024.95%
INTU240119C006800002023-12-04 2:37PM EST680.000.450.051.500.00-5612030.69%
INTU240119C006900002023-11-29 11:26AM EST690.000.550.051.000.00-136230.25%
INTU240119C007000002023-12-05 3:00PM EST700.000.370.150.450.00-919128.15%
INTU240119C007200002023-11-30 3:50PM EST720.000.200.001.500.00-24224338.51%
INTU240119C007400002023-08-11 2:33PM EST740.001.601.651.850.00-34443.86%
INTU240119C007600002023-12-04 1:57PM EST760.000.300.000.250.00-1014834.82%
INTU240119C007800002023-11-29 1:11PM EST780.000.050.001.350.00-21048.04%
INTU240119C008000002023-12-01 10:40AM EST800.000.050.001.400.00-14851.50%
INTU240119C008200002023-11-03 12:57PM EST820.000.750.001.200.00-11453.19%
INTU240119C008400002023-12-04 1:21PM EST840.000.020.000.050.00-18038.28%
INTU240119C008600002023-10-23 8:30AM EST860.000.250.000.000.00-1025.00%
INTU240119C008800002023-07-12 9:45AM EST880.000.260.051.350.00-31156.89%
INTU240119C009000002023-07-13 12:32PM EST900.000.200.101.300.00-21459.38%
INTU240119C009200002023-07-19 8:30AM EST920.000.400.000.000.00-11125.00%
INTU240119C009400002022-12-22 3:52PM EST940.000.950.101.400.00-7664.72%
INTU240119C009600002022-11-18 9:45AM EST960.001.100.201.900.00-1770.24%
INTU240119C009800002023-07-19 8:30AM EST980.000.150.000.000.00-2825.00%
INTU240119C010000002023-10-25 2:59PM EST1,000.000.100.001.500.00-2071.41%
INTU240119C010200002022-12-22 3:35PM EST1,020.000.680.051.050.00-4470.68%
INTU240119C010400002023-10-27 1:28PM EST1,040.000.400.001.500.00-11475.59%
INTU240119C010600002023-03-10 1:59PM EST1,060.000.150.001.600.00-118678.27%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240119P001750002023-11-06 2:00PM EST175.000.550.000.450.00-1325134.28%
INTU240119P001800002023-05-09 2:10PM EST180.000.900.151.500.00-423154.10%
INTU240119P001850002023-02-06 10:41AM EST185.002.250.802.650.00--3168.38%
INTU240119P001900002023-10-04 11:11AM EST190.000.500.001.500.00-17145.36%
INTU240119P001950002022-12-05 1:43PM EST195.005.604.305.500.00--1195.51%
INTU240119P002000002023-10-26 9:05AM EST200.000.290.001.500.00-180139.01%
INTU240119P002100002023-07-11 11:32AM EST210.001.500.100.700.00-610122.51%
INTU240119P002200002023-10-31 10:38AM EST220.000.150.002.050.00-158133.01%
INTU240119P002300002023-10-27 1:16PM EST230.000.300.001.500.00-10121.68%
INTU240119P002400002023-10-24 10:07AM EST240.000.250.001.000.00-1144110.25%
INTU240119P002500002023-10-30 10:08AM EST250.000.300.001.500.00-4463111.38%
INTU240119P002600002023-11-21 2:28PM EST260.000.160.000.200.00-124283.98%
INTU240119P002700002023-11-28 11:09AM EST270.000.150.001.000.00-1023696.39%
INTU240119P002800002023-11-29 9:37AM EST280.000.050.000.050.00-15167.58%
INTU240119P002900002023-08-29 2:55PM EST290.000.920.102.050.00-140598.17%
INTU240119P003000002023-12-04 1:05PM EST300.000.050.000.300.00-2249972.66%
INTU240119P003100002023-12-05 11:41AM EST310.000.050.000.300.00-316069.24%
INTU240119P003200002023-12-04 1:03PM EST320.000.050.001.400.00-146680.03%
INTU240119P003300002023-11-30 2:28PM EST330.000.250.000.500.00-123366.55%
INTU240119P003400002023-11-30 1:15PM EST340.000.150.001.400.00-2534972.53%
INTU240119P003500002023-12-07 12:05PM EST350.000.100.000.500.00-1014760.06%
INTU240119P003600002023-12-04 1:56PM EST360.000.150.001.450.00-4019065.80%
INTU240119P003700002023-11-30 12:05PM EST370.000.250.051.450.00-18762.70%
INTU240119P003800002023-12-07 11:04AM EST380.000.200.050.250.00-191350.93%
INTU240119P003900002023-11-29 1:56PM EST390.000.230.001.500.00-1127756.03%
INTU240119P004000002023-12-06 11:02AM EST400.000.150.101.500.00-1273853.37%
INTU240119P004100002023-12-05 12:55PM EST410.000.300.102.250.00-2048053.56%
INTU240119P004200002023-12-04 1:18PM EST420.000.500.100.800.00-139147.07%
INTU240119P004300002023-11-24 9:38AM EST430.001.270.001.500.00-142549.27%
INTU240119P004400002023-11-28 3:55PM EST440.000.950.400.700.00-4537840.09%
INTU240119P004500002023-12-07 3:34PM EST450.000.500.101.500.00-544342.74%
INTU240119P004600002023-12-07 3:35PM EST460.000.700.501.500.00-635539.54%
INTU240119P004700002023-12-05 1:11PM EST470.001.250.251.600.00-234036.88%
INTU240119P004800002023-12-05 1:51PM EST480.001.400.501.850.00-168434.83%
INTU240119P004900002023-12-08 2:17PM EST490.001.201.101.35-0.25-17.24%344729.46%
INTU240119P005000002023-12-08 2:15PM EST500.001.571.501.70-0.43-21.50%188427.86%
INTU240119P005100002023-12-08 10:32AM EST510.002.452.052.25-0.15-5.77%1038326.54%
INTU240119P005200002023-12-08 2:15PM EST520.002.942.803.10-0.49-14.29%266625.53%
INTU240119P005300002023-12-06 2:24PM EST530.005.143.904.200.00-2025124.40%
INTU240119P005400002023-12-08 12:45PM EST540.005.865.605.80-0.94-13.82%420923.49%
INTU240119P005500002023-12-08 12:45PM EST550.008.307.608.00-0.40-4.60%1544322.69%
INTU240119P005600002023-12-08 12:28PM EST560.0011.4010.6011.00-0.60-5.00%1230322.05%
INTU240119P005700002023-12-08 12:28PM EST570.0015.4014.5014.90-0.40-2.53%816521.52%
INTU240119P005800002023-12-07 10:37AM EST580.0022.3019.2019.60+0.60+2.76%38620.84%
INTU240119P005900002023-12-08 10:39AM EST590.0028.8024.7025.40+1.20+4.35%13320.33%
INTU240119P006000002023-11-29 3:51PM EST600.0030.3031.5032.200.00-182019.90%
INTU240119P006100002023-12-07 2:30PM EST610.0041.1038.5040.100.00-7119.93%
INTU240119P006200002023-11-14 10:00AM EST620.0068.0047.4048.500.00-1119.69%
INTU240119P006300002023-11-27 10:09AM EST630.0069.4056.3057.500.00-1119.65%
INTU240119P006400002023-08-28 10:22AM EST640.00120.90130.10136.200.00-10117.14%
INTU240119P006500002023-09-12 12:14PM EST650.00105.20105.30108.400.00-5073.76%
INTU240119P006600002022-10-03 2:41PM EST660.00263.20268.90276.300.00-299279.52%
INTU240119P006700002022-10-03 2:41PM EST670.00273.05278.60286.200.00-20282.79%
INTU240119P006900002022-02-24 9:49AM EST690.00245.20236.00245.500.00-104209.23%
INTU240119P007000002021-12-13 12:07PM EST700.00147.040.000.000.00-10000.00%
INTU240119P007200002022-03-21 9:56AM EST720.00262.10238.90247.400.00--0184.02%
INTU240119P007600002022-04-21 1:43PM EST760.00295.10387.50397.500.00-10337.67%
INTU240119P007800002022-05-13 8:30AM EST780.00420.200.000.000.00-140.00%
INTU240119P010400002022-04-14 9:18AM EST1,040.00576.01663.00673.000.00--0392.58%
INTU240119P010600002021-12-10 3:11PM EST1,060.00416.920.000.000.00--00.00%