U.S. markets closed
F S&P 500
4,595.25 -5.50 (-0.12%) F Dow Jones
36,306.00 +3.00 (+0.01%) F Nasdaq
15,980.25 -43.50 (-0.27%) E-mini Russell 2000 Index Futur
1,866.40 +0.70 (+0.04%) Petróleo
73.56 -0.51 (-0.69%) Oro
2,104.90 +15.20 (+0.73%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419C00340000 | 2023-10-05 9:32AM EST | 340.00 | 184.90 | 165.20 | 172.30 | 0.00 | - | - | 1 | 0.00% |
| INTU240419C00370000 | 2023-08-15 2:50PM EST | 370.00 | 147.80 | 188.50 | 194.60 | 0.00 | - | 1 | 3 | 0.00% |
| INTU240419C00380000 | 2023-10-06 1:22PM EST | 380.00 | 169.00 | 130.00 | 135.90 | 0.00 | - | 19 | 19 | 0.00% |
| INTU240419C00400000 | 2023-11-14 10:33AM EST | 400.00 | 169.00 | 181.10 | 184.90 | 0.00 | - | 1 | 15 | 50.11% |
| INTU240419C00410000 | 2023-11-03 10:06AM EST | 410.00 | 107.10 | 169.30 | 177.00 | 0.00 | - | 1 | 3 | 53.63% |
| INTU240419C00420000 | 2023-11-29 1:33PM EST | 420.00 | 173.20 | 161.00 | 167.30 | 0.00 | - | 2 | 3 | 51.25% |
| INTU240419C00440000 | 2023-05-24 8:32AM EST | 440.00 | 53.10 | 64.20 | 66.20 | 0.00 | - | - | 1 | 0.00% |
| INTU240419C00450000 | 2023-09-06 9:18AM EST | 450.00 | 128.00 | 102.40 | 104.30 | 0.00 | - | 2 | 8 | 0.00% |
| INTU240419C00460000 | 2023-12-01 2:07PM EST | 460.00 | 127.20 | 125.30 | 130.60 | +46.20 | +57.04% | 4 | 1 | 44.26% |
| INTU240419C00470000 | 2023-11-30 3:23PM EST | 470.00 | 112.70 | 117.20 | 120.00 | 0.00 | - | 1 | 13 | 40.85% |
| INTU240419C00480000 | 2023-11-28 1:16PM EST | 480.00 | 99.61 | 109.50 | 112.50 | 0.00 | - | 63 | 158 | 40.70% |
| INTU240419C00490000 | 2023-11-28 3:36PM EST | 490.00 | 94.65 | 101.10 | 103.00 | 0.00 | - | 42 | 161 | 38.39% |
| INTU240419C00500000 | 2023-11-27 2:55PM EST | 500.00 | 85.40 | 92.90 | 94.10 | 0.00 | - | 2 | 51 | 36.61% |
| INTU240419C00510000 | 2023-12-01 11:01AM EST | 510.00 | 79.60 | 84.90 | 87.80 | -1.62 | -1.99% | 6 | 117 | 37.02% |
| INTU240419C00520000 | 2023-12-01 11:01AM EST | 520.00 | 72.20 | 77.10 | 78.90 | -1.20 | -1.63% | 2 | 63 | 34.96% |
| INTU240419C00530000 | 2023-12-01 9:48AM EST | 530.00 | 67.00 | 70.00 | 71.70 | -6.70 | -9.09% | 2 | 93 | 34.18% |
| INTU240419C00540000 | 2023-11-27 2:59PM EST | 540.00 | 57.13 | 63.10 | 65.40 | 0.00 | - | 50 | 156 | 33.89% |
| INTU240419C00550000 | 2023-11-28 3:46PM EST | 550.00 | 52.60 | 56.40 | 57.90 | 0.00 | - | 10 | 79 | 32.46% |
| INTU240419C00560000 | 2023-12-01 10:08AM EST | 560.00 | 47.41 | 50.10 | 51.00 | -6.59 | -12.20% | 2 | 167 | 31.28% |
| INTU240419C00570000 | 2023-12-01 3:34PM EST | 570.00 | 45.70 | 44.70 | 45.20 | +4.46 | +10.81% | 7 | 171 | 30.68% |
| INTU240419C00580000 | 2023-12-01 11:46AM EST | 580.00 | 38.35 | 39.20 | 39.80 | +2.85 | +8.03% | 11 | 129 | 30.11% |
| INTU240419C00590000 | 2023-12-01 3:37PM EST | 590.00 | 35.10 | 34.30 | 34.80 | +3.67 | +11.68% | 27 | 57 | 29.57% |
| INTU240419C00600000 | 2023-11-30 12:55PM EST | 600.00 | 29.20 | 29.70 | 30.30 | 0.00 | - | 2 | 157 | 29.12% |
| INTU240419C00610000 | 2023-12-01 12:16PM EST | 610.00 | 25.50 | 25.60 | 26.20 | +2.10 | +8.97% | 2 | 38 | 28.70% |
| INTU240419C00620000 | 2023-12-01 3:44PM EST | 620.00 | 22.70 | 22.00 | 22.50 | +3.20 | +16.41% | 1 | 66 | 28.30% |
| INTU240419C00630000 | 2023-12-01 3:44PM EST | 630.00 | 19.40 | 18.80 | 19.30 | -3.10 | -13.78% | 1 | 15 | 28.01% |
| INTU240419C00640000 | 2023-11-30 11:44AM EST | 640.00 | 14.80 | 15.80 | 16.40 | 0.00 | - | 1 | 20 | 27.70% |
| INTU240419C00650000 | 2023-11-30 1:09PM EST | 650.00 | 13.10 | 13.40 | 13.90 | 0.00 | - | 2 | 38 | 27.45% |
| INTU240419C00660000 | 2023-12-01 3:27PM EST | 660.00 | 11.66 | 11.20 | 12.20 | -2.62 | -18.35% | 1 | 20 | 27.68% |
| INTU240419C00670000 | 2023-11-28 3:25PM EST | 670.00 | 8.84 | 9.40 | 9.70 | 0.00 | - | 1 | 21 | 26.90% |
| INTU240419C00680000 | 2023-12-01 3:27PM EST | 680.00 | 8.05 | 7.80 | 8.70 | +0.92 | +12.90% | 2 | 12 | 27.39% |
| INTU240419C00690000 | 2023-11-30 10:42AM EST | 690.00 | 5.56 | 6.40 | 6.80 | 0.00 | - | 1 | 872 | 26.66% |
| INTU240419C00700000 | 2023-12-01 12:07PM EST | 700.00 | 5.20 | 5.30 | 5.60 | -0.23 | -4.24% | 4 | 31 | 26.48% |
| INTU240419C00720000 | 2023-12-01 3:27PM EST | 720.00 | 3.75 | 3.50 | 3.80 | -1.13 | -23.16% | 1 | 37 | 26.26% |
| INTU240419C00740000 | 2023-12-01 11:54AM EST | 740.00 | 2.36 | 2.35 | 2.55 | +0.36 | +18.00% | 1 | 17 | 26.11% |
| INTU240419C00760000 | 2023-11-30 10:42AM EST | 760.00 | 1.32 | 1.45 | 2.00 | 0.00 | - | 1 | 5 | 26.83% |
| INTU240419C00780000 | 2023-09-21 2:40PM EST | 780.00 | 1.50 | 0.60 | 2.10 | 0.00 | - | - | 10 | 29.02% |
| INTU240419C00800000 | 2023-11-15 10:22AM EST | 800.00 | 1.50 | 0.30 | 2.00 | 0.00 | - | 6 | 7 | 30.60% |
| INTU240419C00820000 | 2023-11-24 11:56AM EST | 820.00 | 0.53 | 0.15 | 1.75 | 0.00 | - | 2 | 1 | 31.61% |
| INTU240419C00840000 | 2023-11-29 10:53AM EST | 840.00 | 0.35 | 0.05 | 1.75 | +0.35 | - | - | 2 | 33.30% |
Ponepor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240419P00210000 | 2023-08-30 9:44AM EST | 210.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 10 | 18 | 74.24% |
| INTU240419P00230000 | 2023-11-21 10:12AM EST | 230.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 67.94% |
| INTU240419P00260000 | 2023-11-20 10:32AM EST | 260.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 1 | 60.84% |
| INTU240419P00270000 | 2023-11-24 11:55AM EST | 270.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 5 | 24 | 57.15% |
| INTU240419P00280000 | 2023-11-29 2:48PM EST | 280.00 | 0.57 | 0.10 | 1.75 | 0.00 | - | 2 | 9 | 56.08% |
| INTU240419P00290000 | 2023-06-30 2:56PM EST | 290.00 | 4.80 | 1.45 | 2.95 | 0.00 | - | 24 | 24 | 61.84% |
| INTU240419P00300000 | 2023-06-30 2:57PM EST | 300.00 | 5.40 | 1.75 | 4.40 | 0.00 | - | 23 | 23 | 63.03% |
| INTU240419P00310000 | 2023-08-28 8:57AM EST | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTU240419P00320000 | 2023-11-14 10:00AM EST | 320.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 53.00% |
| INTU240419P00330000 | 2023-11-16 12:00PM EST | 330.00 | 1.70 | 0.05 | 2.20 | 0.00 | - | 2 | 4 | 51.46% |
| INTU240419P00340000 | 2023-11-24 10:16AM EST | 340.00 | 1.25 | 0.20 | 1.80 | 0.00 | - | 3 | 5 | 47.27% |
| INTU240419P00350000 | 2023-11-29 9:47AM EST | 350.00 | 0.85 | 0.90 | 1.50 | 0.00 | - | 1 | 21 | 43.54% |
| INTU240419P00360000 | 2023-12-01 9:49AM EST | 360.00 | 1.23 | 0.45 | 1.65 | -0.77 | -38.50% | 1 | 296 | 42.10% |
| INTU240419P00370000 | 2023-11-22 1:43PM EST | 370.00 | 2.50 | 1.05 | 1.90 | 0.00 | - | 2 | 623 | 41.02% |
| INTU240419P00380000 | 2023-11-08 9:47AM EST | 380.00 | 4.90 | 0.70 | 2.15 | 0.00 | - | 1 | 26 | 39.83% |
| INTU240419P00390000 | 2023-11-27 9:44AM EST | 390.00 | 2.75 | 0.95 | 2.40 | 0.00 | - | 4 | 182 | 38.56% |
| INTU240419P00400000 | 2023-12-01 10:37AM EST | 400.00 | 1.80 | 1.05 | 2.75 | -1.90 | -51.35% | 3 | 57 | 37.50% |
| INTU240419P00410000 | 2023-12-01 3:32PM EST | 410.00 | 2.40 | 1.50 | 3.00 | +0.40 | +20.00% | 2 | 32 | 36.07% |
| INTU240419P00420000 | 2023-11-08 11:04AM EST | 420.00 | 10.20 | 1.55 | 3.00 | 0.00 | - | 3 | 105 | 33.95% |
| INTU240419P00430000 | 2023-11-30 3:26PM EST | 430.00 | 3.45 | 3.10 | 3.30 | 0.00 | - | 26 | 39 | 32.60% |
| INTU240419P00440000 | 2023-11-29 12:32PM EST | 440.00 | 3.35 | 3.60 | 3.90 | 0.00 | - | 2 | 150 | 31.81% |
| INTU240419P00450000 | 2023-11-29 2:58PM EST | 450.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 8 | 110 | 31.02% |
| INTU240419P00460000 | 2023-12-01 9:30AM EST | 460.00 | 5.60 | 5.10 | 5.40 | +0.08 | +1.45% | 1 | 165 | 30.22% |
| INTU240419P00470000 | 2023-11-30 12:48PM EST | 470.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 1 | 115 | 29.53% |
| INTU240419P00480000 | 2023-12-01 1:01PM EST | 480.00 | 7.30 | 7.30 | 7.60 | -0.66 | -8.29% | 1 | 122 | 28.89% |
| INTU240419P00490000 | 2023-11-30 3:55PM EST | 490.00 | 9.10 | 8.60 | 9.00 | 0.00 | - | 7 | 136 | 28.26% |
| INTU240419P00500000 | 2023-12-01 11:02AM EST | 500.00 | 11.50 | 10.30 | 10.60 | +0.30 | +2.68% | 1 | 390 | 27.61% |
| INTU240419P00510000 | 2023-12-01 2:13PM EST | 510.00 | 12.30 | 12.10 | 12.50 | -0.77 | -5.89% | 1 | 115 | 27.02% |
| INTU240419P00520000 | 2023-12-01 11:00AM EST | 520.00 | 15.90 | 14.30 | 15.00 | +0.40 | +2.58% | 1 | 75 | 26.72% |
| INTU240419P00530000 | 2023-11-30 10:19AM EST | 530.00 | 17.70 | 16.70 | 17.20 | 0.00 | - | 1 | 70 | 25.88% |
| INTU240419P00540000 | 2023-11-30 2:32PM EST | 540.00 | 21.10 | 19.60 | 20.00 | 0.00 | - | 4 | 83 | 25.26% |
| INTU240419P00550000 | 2023-11-30 2:52PM EST | 550.00 | 24.29 | 22.80 | 23.30 | 0.00 | - | 6 | 63 | 24.75% |
| INTU240419P00560000 | 2023-12-01 11:28AM EST | 560.00 | 28.20 | 26.50 | 27.00 | -1.00 | -3.42% | 1 | 30 | 24.24% |
| INTU240419P00570000 | 2023-12-01 3:54PM EST | 570.00 | 31.00 | 30.60 | 31.10 | -1.30 | -4.02% | 20 | 37 | 23.69% |
| INTU240419P00580000 | 2023-12-01 12:20PM EST | 580.00 | 36.10 | 35.10 | 35.60 | -1.40 | -3.73% | 14 | 73 | 23.11% |
| INTU240419P00590000 | 2023-12-01 12:56PM EST | 590.00 | 39.50 | 40.10 | 40.60 | -3.90 | -8.99% | 5 | 66 | 22.54% |
| INTU240419P00600000 | 2023-12-01 11:07AM EST | 600.00 | 49.00 | 45.60 | 46.10 | +8.80 | +21.89% | 1 | 4 | 21.98% |
| INTU240419P00610000 | 2023-11-29 12:10PM EST | 610.00 | 46.30 | 51.50 | 53.10 | +46.30 | - | - | 2 | 22.18% |
| INTU240419P00620000 | 2023-09-13 11:30AM EST | 620.00 | 88.40 | 93.80 | 99.00 | 0.00 | - | - | 3 | 50.71% |
| INTU240419P00630000 | 2023-11-14 9:35AM EST | 630.00 | 87.80 | 64.40 | 65.90 | 0.00 | - | 2 | 4 | 20.53% |
| INTU240419P00670000 | 2023-11-22 9:35AM EST | 670.00 | 104.60 | 96.30 | 98.30 | 0.00 | - | - | 1 | 18.15% |
© 2023 Yahoo. Todos los derechos reservados.