U.S. markets closed
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,545.00 +106.75 (+0.61%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.30 +0.30 (+0.38%) Oro
2,334.60 +23.60 (+1.02%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 68.20 | 75.00 | -1.05 | -1.30% | 1 | 1 | 55.83% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 60.10 | 64.50 | 0.00 | - | 1 | 1 | 49.16% |
| INTU240524C00600000 | 2024-04-25 3:27PM EDT | 600.00 | 42.00 | 29.00 | 35.60 | 0.00 | - | 1 | 1 | 44.94% |
| INTU240524C00620000 | 2024-04-25 3:57PM EDT | 620.00 | 28.00 | 20.00 | 24.80 | 0.00 | - | 1 | 2 | 43.89% |
| INTU240524C00630000 | 2024-05-01 12:01PM EDT | 630.00 | 16.17 | 15.50 | 19.30 | +2.57 | +18.90% | 1 | 59 | 41.77% |
| INTU240524C00640000 | 2024-05-01 3:10PM EDT | 640.00 | 18.51 | 12.00 | 15.20 | -7.37 | -28.48% | 5 | 6 | 40.94% |
| INTU240524C00650000 | 2024-05-01 2:28PM EDT | 650.00 | 11.00 | 8.70 | 12.80 | -9.73 | -46.94% | 2 | 3 | 42.12% |
| INTU240524C00660000 | 2024-05-01 3:10PM EDT | 660.00 | 11.13 | 6.70 | 9.00 | -3.07 | -21.62% | 4 | 5 | 39.73% |
| INTU240524C00670000 | 2024-05-01 12:44PM EDT | 670.00 | 5.40 | 4.20 | 7.40 | -4.95 | -47.83% | 1 | 3 | 40.70% |
| INTU240524C00680000 | 2024-05-01 3:10PM EDT | 680.00 | 6.00 | 2.80 | 6.90 | -2.49 | -29.33% | 4 | 9 | 43.57% |
| INTU240524C00690000 | 2024-04-19 11:49AM EDT | 690.00 | 2.25 | 1.95 | 5.60 | 0.00 | - | 1 | 3 | 44.10% |
| INTU240524C00700000 | 2024-04-25 3:03PM EDT | 700.00 | 3.60 | 1.30 | 2.95 | 0.00 | - | 1 | 5 | 39.51% |
| INTU240524C00710000 | 2024-04-29 3:23PM EDT | 710.00 | 1.90 | 1.05 | 3.70 | 0.00 | - | 2 | 2 | 45.25% |
| INTU240524C00720000 | 2024-04-26 1:10PM EDT | 720.00 | 1.51 | 0.60 | 4.70 | 0.00 | - | 26 | 26 | 51.64% |
| INTU240524C00740000 | 2024-04-22 3:54PM EDT | 740.00 | 0.60 | 0.20 | 4.50 | 0.00 | - | - | 2 | 57.09% |
| INTU240524C00850000 | 2024-05-01 9:30AM EDT | 850.00 | 0.20 | 0.00 | 4.40 | -0.35 | -63.64% | 3 | 3 | 73.89% |
| INTU240524C00860000 | 2024-04-08 11:30AM EDT | 860.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | - | 3 | 75.98% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00400000 | 2024-04-16 11:51AM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 3 | 71.78% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 62.94% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | - | 1 | 71.42% |
| INTU240524P00520000 | 2024-04-16 1:14PM EDT | 520.00 | 2.31 | 0.80 | 3.60 | 0.00 | - | - | 1 | 52.63% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 540.00 | 3.67 | 1.70 | 3.10 | 0.00 | - | 1 | 1 | 41.79% |
| INTU240524P00550000 | 2024-04-29 2:02PM EDT | 550.00 | 1.65 | 2.80 | 5.40 | 0.00 | - | 1 | 2 | 44.56% |
| INTU240524P00560000 | 2024-04-19 2:46PM EDT | 560.00 | 7.72 | 3.30 | 5.90 | 0.00 | - | 5 | 1 | 40.97% |
| INTU240524P00570000 | 2024-04-26 3:57PM EDT | 570.00 | 4.23 | 5.40 | 8.10 | 0.00 | - | 1 | 1 | 40.99% |
| INTU240524P00580000 | 2024-04-26 3:57PM EDT | 580.00 | 5.28 | 7.40 | 9.90 | 0.00 | - | 1 | 2 | 39.15% |
| INTU240524P00590000 | 2024-04-26 3:52PM EDT | 590.00 | 6.20 | 7.90 | 13.30 | 0.00 | - | 1 | 3 | 39.48% |
| INTU240524P00600000 | 2024-04-26 3:52PM EDT | 600.00 | 7.45 | 13.60 | 16.80 | 0.00 | - | 2 | 4 | 38.85% |
| INTU240524P00610000 | 2024-05-01 12:37PM EDT | 610.00 | 19.25 | 17.50 | 19.40 | +7.85 | +68.86% | 1 | 1 | 35.72% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 640.00 | 37.57 | 31.00 | 38.20 | 0.00 | - | - | 1 | 37.84% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 650.00 | 47.69 | 40.20 | 45.00 | 0.00 | - | 1 | 1 | 37.34% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 660.00 | 36.50 | 46.30 | 52.20 | 0.00 | - | - | 1 | 36.44% |
© 2024 Yahoo. Todos los derechos reservados.