Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:36PM EST. Mercado abierto.
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 11:58AM EST | 175.00 | 247.07 | 245.20 | 252.20 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240119C00180000 | 2023-03-08 2:25PM EST | 180.00 | 242.50 | 270.90 | 276.40 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00185000 | 2022-06-10 8:32AM EST | 185.00 | 218.25 | 232.20 | 240.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00190000 | 2023-05-24 8:32AM EST | 190.00 | 235.50 | 262.90 | 269.50 | 0.00 | - | - | 1 | 0.00% |
| INTU240119C00220000 | 2022-08-26 11:47AM EST | 220.00 | 247.00 | 190.10 | 196.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00230000 | 2023-05-24 8:32AM EST | 230.00 | 198.00 | 225.10 | 229.60 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240119C00240000 | 2023-11-17 1:21PM EST | 240.00 | 320.90 | 331.80 | 338.60 | 0.00 | - | 1 | 4 | 123.88% |
| INTU240119C00250000 | 2023-06-15 11:23AM EST | 250.00 | 211.92 | 238.10 | 244.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU240119C00260000 | 2023-11-14 10:13AM EST | 260.00 | 295.70 | 313.20 | 317.10 | 0.00 | - | 5 | 6 | 112.65% |
| INTU240119C00270000 | 2023-02-02 11:16AM EST | 270.00 | 198.71 | 154.30 | 159.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240119C00280000 | 2023-05-30 9:11AM EST | 280.00 | 152.20 | 182.60 | 187.30 | 0.00 | - | - | 3 | 0.00% |
| INTU240119C00300000 | 2023-11-16 12:55PM EST | 300.00 | 260.40 | 271.90 | 276.60 | 0.00 | - | 1 | 6 | 74.90% |
| INTU240119C00310000 | 2023-07-14 2:30PM EST | 310.00 | 183.40 | 194.00 | 199.80 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240119C00320000 | 2023-06-28 10:14AM EST | 320.00 | 150.42 | 197.30 | 201.80 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240119C00330000 | 2023-05-25 11:46AM EST | 330.00 | 107.45 | 133.20 | 138.70 | 0.00 | - | 2 | 2 | 0.00% |
| INTU240119C00340000 | 2023-07-06 10:26AM EST | 340.00 | 120.10 | 165.50 | 169.20 | 0.00 | - | 20 | 3 | 0.00% |
| INTU240119C00350000 | 2023-09-29 2:55PM EST | 350.00 | 165.90 | 134.40 | 136.80 | 0.00 | - | 2 | 7 | 0.00% |
| INTU240119C00360000 | 2023-07-17 1:21PM EST | 360.00 | 143.46 | 146.40 | 148.60 | 0.00 | - | 1 | 12 | 0.00% |
| INTU240119C00370000 | 2023-10-06 1:22PM EST | 370.00 | 170.25 | 132.40 | 135.60 | 0.00 | - | 19 | 186 | 0.00% |
| INTU240119C00380000 | 2023-11-06 2:12PM EST | 380.00 | 120.90 | 184.70 | 190.60 | 0.00 | - | 1 | 14 | 0.00% |
| INTU240119C00390000 | 2023-08-16 9:25AM EST | 390.00 | 127.40 | 158.10 | 160.90 | 0.00 | - | 1 | 51 | 0.00% |
| INTU240119C00400000 | 2023-11-29 10:50AM EST | 400.00 | 188.00 | 174.10 | 179.60 | 0.00 | - | 1 | 321 | 67.35% |
| INTU240119C00410000 | 2023-10-13 8:38AM EST | 410.00 | 139.57 | 122.20 | 127.20 | 0.00 | - | 1 | 113 | 0.00% |
| INTU240119C00420000 | 2023-12-05 9:51AM EST | 420.00 | 150.52 | 153.40 | 158.50 | 0.00 | - | 1 | 84 | 55.07% |
| INTU240119C00430000 | 2023-11-27 11:40AM EST | 430.00 | 135.20 | 143.40 | 149.00 | 0.00 | - | 1 | 179 | 52.96% |
| INTU240119C00440000 | 2023-11-03 2:14PM EST | 440.00 | 73.50 | 133.10 | 139.90 | 0.00 | - | 1 | 361 | 50.93% |
| INTU240119C00450000 | 2023-12-01 2:47PM EST | 450.00 | 127.38 | 124.70 | 127.80 | 0.00 | - | 1 | 313 | 52.57% |
| INTU240119C00460000 | 2023-12-07 10:50AM EST | 460.00 | 112.37 | 114.80 | 118.10 | 0.00 | - | 3 | 101 | 49.87% |
| INTU240119C00470000 | 2023-11-30 2:46PM EST | 470.00 | 103.83 | 105.00 | 108.30 | 0.00 | - | 1 | 171 | 46.77% |
| INTU240119C00480000 | 2023-11-29 9:45AM EST | 480.00 | 111.84 | 94.80 | 98.30 | 0.00 | - | 3 | 446 | 43.04% |
| INTU240119C00490000 | 2023-11-29 12:06PM EST | 490.00 | 99.78 | 85.30 | 88.50 | 0.00 | - | 2 | 240 | 39.89% |
| INTU240119C00500000 | 2023-12-07 9:42AM EST | 500.00 | 73.61 | 75.60 | 78.90 | 0.00 | - | 1 | 608 | 37.16% |
| INTU240119C00510000 | 2023-12-05 10:24AM EST | 510.00 | 63.84 | 67.60 | 69.50 | 0.00 | - | 1 | 206 | 34.73% |
| INTU240119C00520000 | 2023-12-07 9:43AM EST | 520.00 | 55.63 | 58.50 | 59.80 | 0.00 | - | 3 | 500 | 31.45% |
| INTU240119C00530000 | 2023-12-04 1:16PM EST | 530.00 | 46.70 | 49.20 | 50.80 | 0.00 | - | 22 | 256 | 29.32% |
| INTU240119C00540000 | 2023-12-08 11:48AM EST | 540.00 | 39.00 | 41.40 | 42.20 | +1.10 | +2.90% | 1 | 248 | 27.43% |
| INTU240119C00550000 | 2023-12-07 3:46PM EST | 550.00 | 30.50 | 33.70 | 34.50 | -2.79 | -8.38% | 2 | 784 | 26.31% |
| INTU240119C00560000 | 2023-12-08 2:04PM EST | 560.00 | 26.70 | 26.70 | 27.30 | +0.10 | +0.38% | 9 | 443 | 25.09% |
| INTU240119C00570000 | 2023-12-08 11:38AM EST | 570.00 | 18.50 | 20.70 | 21.10 | -1.60 | -7.96% | 7 | 377 | 24.27% |
| INTU240119C00580000 | 2023-12-08 12:28PM EST | 580.00 | 14.80 | 15.50 | 15.90 | -0.80 | -5.13% | 14 | 767 | 23.70% |
| INTU240119C00590000 | 2023-12-08 12:28PM EST | 590.00 | 10.70 | 11.10 | 11.50 | -0.62 | -5.48% | 1 | 184 | 23.07% |
| INTU240119C00600000 | 2023-12-07 2:51PM EST | 600.00 | 8.00 | 7.80 | 8.30 | 0.00 | - | 9 | 928 | 22.95% |
| INTU240119C00610000 | 2023-12-07 1:37PM EST | 610.00 | 5.50 | 5.40 | 5.80 | 0.00 | - | 2 | 147 | 22.79% |
| INTU240119C00620000 | 2023-12-07 3:26PM EST | 620.00 | 3.69 | 3.70 | 4.10 | -0.16 | -4.16% | 2 | 509 | 22.98% |
| INTU240119C00630000 | 2023-12-07 11:15AM EST | 630.00 | 2.25 | 2.50 | 2.75 | 0.00 | - | 1 | 140 | 22.91% |
| INTU240119C00640000 | 2023-12-07 1:43PM EST | 640.00 | 1.50 | 1.60 | 1.85 | -0.35 | -18.92% | 2 | 243 | 23.02% |
| INTU240119C00650000 | 2023-12-07 2:25PM EST | 650.00 | 1.32 | 1.00 | 1.25 | 0.00 | - | 1 | 139 | 23.24% |
| INTU240119C00660000 | 2023-12-05 9:30AM EST | 660.00 | 0.85 | 0.20 | 1.50 | 0.00 | - | 1 | 108 | 26.44% |
| INTU240119C00670000 | 2023-11-29 10:01AM EST | 670.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 3 | 100 | 24.95% |
| INTU240119C00680000 | 2023-12-04 2:37PM EST | 680.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 56 | 120 | 30.69% |
| INTU240119C00690000 | 2023-11-29 11:26AM EST | 690.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | 1 | 362 | 30.25% |
| INTU240119C00700000 | 2023-12-05 3:00PM EST | 700.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 9 | 191 | 28.15% |
| INTU240119C00720000 | 2023-11-30 3:50PM EST | 720.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 242 | 243 | 38.51% |
| INTU240119C00740000 | 2023-08-11 2:33PM EST | 740.00 | 1.60 | 1.65 | 1.85 | 0.00 | - | 3 | 44 | 43.86% |
| INTU240119C00760000 | 2023-12-04 1:57PM EST | 760.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 148 | 34.82% |
| INTU240119C00780000 | 2023-11-29 1:11PM EST | 780.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 48.04% |
| INTU240119C00800000 | 2023-12-01 10:40AM EST | 800.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 48 | 51.50% |
| INTU240119C00820000 | 2023-11-03 12:57PM EST | 820.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 53.19% |
| INTU240119C00840000 | 2023-12-04 1:21PM EST | 840.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 38.28% |
| INTU240119C00860000 | 2023-10-23 8:30AM EST | 860.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240119C00880000 | 2023-07-12 9:45AM EST | 880.00 | 0.26 | 0.05 | 1.35 | 0.00 | - | 3 | 11 | 56.89% |
| INTU240119C00900000 | 2023-07-13 12:32PM EST | 900.00 | 0.20 | 0.10 | 1.30 | 0.00 | - | 2 | 14 | 59.38% |
| INTU240119C00920000 | 2023-07-19 8:30AM EST | 920.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| INTU240119C00940000 | 2022-12-22 3:52PM EST | 940.00 | 0.95 | 0.10 | 1.40 | 0.00 | - | 7 | 6 | 64.72% |
| INTU240119C00960000 | 2022-11-18 9:45AM EST | 960.00 | 1.10 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 70.24% |
| INTU240119C00980000 | 2023-07-19 8:30AM EST | 980.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| INTU240119C01000000 | 2023-10-25 2:59PM EST | 1,000.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 71.41% |
| INTU240119C01020000 | 2022-12-22 3:35PM EST | 1,020.00 | 0.68 | 0.05 | 1.05 | 0.00 | - | 4 | 4 | 70.68% |
| INTU240119C01040000 | 2023-10-27 1:28PM EST | 1,040.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 75.59% |
| INTU240119C01060000 | 2023-03-10 1:59PM EST | 1,060.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 186 | 78.27% |
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 | 2023-11-06 2:00PM EST | 175.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 325 | 134.28% |
| INTU240119P00180000 | 2023-05-09 2:10PM EST | 180.00 | 0.90 | 0.15 | 1.50 | 0.00 | - | 4 | 23 | 154.10% |
| INTU240119P00185000 | 2023-02-06 10:41AM EST | 185.00 | 2.25 | 0.80 | 2.65 | 0.00 | - | - | 3 | 168.38% |
| INTU240119P00190000 | 2023-10-04 11:11AM EST | 190.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 145.36% |
| INTU240119P00195000 | 2022-12-05 1:43PM EST | 195.00 | 5.60 | 4.30 | 5.50 | 0.00 | - | - | 1 | 195.51% |
| INTU240119P00200000 | 2023-10-26 9:05AM EST | 200.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 18 | 0 | 139.01% |
| INTU240119P00210000 | 2023-07-11 11:32AM EST | 210.00 | 1.50 | 0.10 | 0.70 | 0.00 | - | 6 | 10 | 122.51% |
| INTU240119P00220000 | 2023-10-31 10:38AM EST | 220.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 58 | 133.01% |
| INTU240119P00230000 | 2023-10-27 1:16PM EST | 230.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 121.68% |
| INTU240119P00240000 | 2023-10-24 10:07AM EST | 240.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 144 | 110.25% |
| INTU240119P00250000 | 2023-10-30 10:08AM EST | 250.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 463 | 111.38% |
| INTU240119P00260000 | 2023-11-21 2:28PM EST | 260.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 242 | 83.98% |
| INTU240119P00270000 | 2023-11-28 11:09AM EST | 270.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 236 | 96.39% |
| INTU240119P00280000 | 2023-11-29 9:37AM EST | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 67.58% |
| INTU240119P00290000 | 2023-08-29 2:55PM EST | 290.00 | 0.92 | 0.10 | 2.05 | 0.00 | - | 1 | 405 | 98.17% |
| INTU240119P00300000 | 2023-12-04 1:05PM EST | 300.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 499 | 72.66% |
| INTU240119P00310000 | 2023-12-05 11:41AM EST | 310.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 160 | 69.24% |
| INTU240119P00320000 | 2023-12-04 1:03PM EST | 320.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 466 | 80.03% |
| INTU240119P00330000 | 2023-11-30 2:28PM EST | 330.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 233 | 66.55% |
| INTU240119P00340000 | 2023-11-30 1:15PM EST | 340.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 25 | 349 | 72.53% |
| INTU240119P00350000 | 2023-12-07 12:05PM EST | 350.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 147 | 60.06% |
| INTU240119P00360000 | 2023-12-04 1:56PM EST | 360.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 40 | 190 | 65.80% |
| INTU240119P00370000 | 2023-11-30 12:05PM EST | 370.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 87 | 62.70% |
| INTU240119P00380000 | 2023-12-07 11:04AM EST | 380.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 913 | 50.93% |
| INTU240119P00390000 | 2023-11-29 1:56PM EST | 390.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 11 | 277 | 56.03% |
| INTU240119P00400000 | 2023-12-06 11:02AM EST | 400.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 12 | 738 | 53.37% |
| INTU240119P00410000 | 2023-12-05 12:55PM EST | 410.00 | 0.30 | 0.10 | 2.25 | 0.00 | - | 20 | 480 | 53.56% |
| INTU240119P00420000 | 2023-12-04 1:18PM EST | 420.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 391 | 47.07% |
| INTU240119P00430000 | 2023-11-24 9:38AM EST | 430.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 1 | 425 | 49.27% |
| INTU240119P00440000 | 2023-11-28 3:55PM EST | 440.00 | 0.95 | 0.40 | 0.70 | 0.00 | - | 45 | 378 | 40.09% |
| INTU240119P00450000 | 2023-12-07 3:34PM EST | 450.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 5 | 443 | 42.74% |
| INTU240119P00460000 | 2023-12-07 3:35PM EST | 460.00 | 0.70 | 0.50 | 1.50 | 0.00 | - | 6 | 355 | 39.54% |
| INTU240119P00470000 | 2023-12-05 1:11PM EST | 470.00 | 1.25 | 0.25 | 1.60 | 0.00 | - | 2 | 340 | 36.88% |
| INTU240119P00480000 | 2023-12-05 1:51PM EST | 480.00 | 1.40 | 0.50 | 1.85 | 0.00 | - | 1 | 684 | 34.83% |
| INTU240119P00490000 | 2023-12-08 2:17PM EST | 490.00 | 1.20 | 1.10 | 1.35 | -0.25 | -17.24% | 3 | 447 | 29.46% |
| INTU240119P00500000 | 2023-12-08 2:15PM EST | 500.00 | 1.57 | 1.50 | 1.70 | -0.43 | -21.50% | 1 | 884 | 27.86% |
| INTU240119P00510000 | 2023-12-08 10:32AM EST | 510.00 | 2.45 | 2.05 | 2.25 | -0.15 | -5.77% | 10 | 383 | 26.54% |
| INTU240119P00520000 | 2023-12-08 2:15PM EST | 520.00 | 2.94 | 2.80 | 3.10 | -0.49 | -14.29% | 2 | 666 | 25.53% |
| INTU240119P00530000 | 2023-12-06 2:24PM EST | 530.00 | 5.14 | 3.90 | 4.20 | 0.00 | - | 20 | 251 | 24.40% |
| INTU240119P00540000 | 2023-12-08 12:45PM EST | 540.00 | 5.86 | 5.60 | 5.80 | -0.94 | -13.82% | 4 | 209 | 23.49% |
| INTU240119P00550000 | 2023-12-08 12:45PM EST | 550.00 | 8.30 | 7.60 | 8.00 | -0.40 | -4.60% | 15 | 443 | 22.69% |
| INTU240119P00560000 | 2023-12-08 12:28PM EST | 560.00 | 11.40 | 10.60 | 11.00 | -0.60 | -5.00% | 12 | 303 | 22.05% |
| INTU240119P00570000 | 2023-12-08 12:28PM EST | 570.00 | 15.40 | 14.50 | 14.90 | -0.40 | -2.53% | 8 | 165 | 21.52% |
| INTU240119P00580000 | 2023-12-07 10:37AM EST | 580.00 | 22.30 | 19.20 | 19.60 | +0.60 | +2.76% | 3 | 86 | 20.84% |
| INTU240119P00590000 | 2023-12-08 10:39AM EST | 590.00 | 28.80 | 24.70 | 25.40 | +1.20 | +4.35% | 1 | 33 | 20.33% |
| INTU240119P00600000 | 2023-11-29 3:51PM EST | 600.00 | 30.30 | 31.50 | 32.20 | 0.00 | - | 18 | 20 | 19.90% |
| INTU240119P00610000 | 2023-12-07 2:30PM EST | 610.00 | 41.10 | 38.50 | 40.10 | 0.00 | - | 7 | 1 | 19.93% |
| INTU240119P00620000 | 2023-11-14 10:00AM EST | 620.00 | 68.00 | 47.40 | 48.50 | 0.00 | - | 1 | 1 | 19.69% |
| INTU240119P00630000 | 2023-11-27 10:09AM EST | 630.00 | 69.40 | 56.30 | 57.50 | 0.00 | - | 1 | 1 | 19.65% |
| INTU240119P00640000 | 2023-08-28 10:22AM EST | 640.00 | 120.90 | 130.10 | 136.20 | 0.00 | - | 1 | 0 | 117.14% |
| INTU240119P00650000 | 2023-09-12 12:14PM EST | 650.00 | 105.20 | 105.30 | 108.40 | 0.00 | - | 5 | 0 | 73.76% |
| INTU240119P00660000 | 2022-10-03 2:41PM EST | 660.00 | 263.20 | 268.90 | 276.30 | 0.00 | - | 2 | 99 | 279.52% |
| INTU240119P00670000 | 2022-10-03 2:41PM EST | 670.00 | 273.05 | 278.60 | 286.20 | 0.00 | - | 2 | 0 | 282.79% |
| INTU240119P00690000 | 2022-02-24 9:49AM EST | 690.00 | 245.20 | 236.00 | 245.50 | 0.00 | - | 10 | 4 | 209.23% |
| INTU240119P00700000 | 2021-12-13 12:07PM EST | 700.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTU240119P00720000 | 2022-03-21 9:56AM EST | 720.00 | 262.10 | 238.90 | 247.40 | 0.00 | - | - | 0 | 184.02% |
| INTU240119P00760000 | 2022-04-21 1:43PM EST | 760.00 | 295.10 | 387.50 | 397.50 | 0.00 | - | 1 | 0 | 337.67% |
| INTU240119P00780000 | 2022-05-13 8:30AM EST | 780.00 | 420.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU240119P01040000 | 2022-04-14 9:18AM EST | 1,040.00 | 576.01 | 663.00 | 673.00 | 0.00 | - | - | 0 | 392.58% |
| INTU240119P01060000 | 2021-12-10 3:11PM EST | 1,060.00 | 416.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.