U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
574.32+2.86 (+0.50%)
Al cierre: 04:00PM EST
575.82 +1.50 (+0.26%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240621C003000002023-07-10 11:14AM EST300.00182.50210.70219.000.00--50.00%
INTU240621C003200002023-07-10 11:14AM EST320.00165.60194.40202.000.00--70.00%
INTU240621C003300002023-11-08 11:26AM EST330.00201.80251.40257.200.00-51060.36%
INTU240621C003500002023-06-30 9:16AM EST350.00135.00182.30188.400.00-260.00%
INTU240621C003600002023-07-13 9:38AM EST360.00149.60163.20166.000.00-270.00%
INTU240621C003700002023-06-13 11:32AM EST370.00114.34139.90141.600.00--40.00%
INTU240621C003800002023-08-28 10:41AM EST380.00166.26151.30155.600.00-2190.00%
INTU240621C003900002023-11-27 3:37PM EST390.00186.61193.10201.400.00-2554.48%
INTU240621C004000002023-11-15 11:04AM EST400.00185.20184.10192.000.00-31452.58%
INTU240621C004100002023-11-24 12:31PM EST410.00169.40175.50182.600.00-11750.68%
INTU240621C004200002023-10-25 10:53AM EST420.00106.70159.80164.000.00-1038.51%
INTU240621C004300002023-11-13 1:41PM EST430.00128.30157.80165.100.00-11748.14%
INTU240621C004400002023-09-05 8:30AM EST440.00142.700.000.000.00-190.00%
INTU240621C004500002023-11-15 11:00AM EST450.00141.40141.00145.700.00-412543.69%
INTU240621C004600002023-11-14 10:56AM EST460.00125.30133.70138.500.00-11343.61%
INTU240621C004700002023-12-01 2:10PM EST470.00127.10126.50128.80+5.70+4.70%32041.34%
INTU240621C004800002023-11-30 2:46PM EST480.00116.05116.40120.200.00-18139.93%
INTU240621C004900002023-11-02 8:42AM EST490.0064.16109.30113.300.00-11517239.74%
INTU240621C005000002023-11-28 10:00AM EST500.0095.45102.40104.500.00-24338.02%
INTU240621C005100002023-11-30 10:33AM EST510.0094.7094.4098.100.00-36437.90%
INTU240621C005200002023-11-30 10:35AM EST520.0087.2288.3090.000.00-12336.49%
INTU240621C005300002023-11-17 1:50PM EST530.0077.7881.8082.900.00-222935.64%
INTU240621C005400002023-11-16 9:31AM EST540.0069.7075.2077.200.00-43135.54%
INTU240621C005500002023-11-30 10:01AM EST550.0066.3068.7069.900.00-120534.29%
INTU240621C005600002023-12-01 10:22AM EST560.0057.8062.7064.40-14.20-19.72%17934.00%
INTU240621C005700002023-11-29 10:59AM EST570.0066.4556.6057.800.00-311432.90%
INTU240621C005800002023-12-01 9:33AM EST580.0048.6751.4052.50+2.67+5.80%74032.43%
INTU240621C005900002023-12-01 9:50AM EST590.0044.1446.4047.90+0.97+2.25%255132.21%
INTU240621C006000002023-12-01 10:57AM EST600.0038.7841.7042.50-5.30-12.02%67931.35%
INTU240621C006100002023-12-01 10:42AM EST610.0034.1037.3038.60-2.70-7.34%643631.21%
INTU240621C006200002023-11-29 1:51PM EST620.0037.3933.1034.500.00-297630.80%
INTU240621C006300002023-11-30 11:46AM EST630.0027.4029.7030.700.00-210130.39%
INTU240621C006400002023-11-30 1:11PM EST640.0025.5026.3026.900.00-14729.81%
INTU240621C006600002023-11-30 9:48AM EST660.0020.0020.4021.000.00-13529.23%
INTU240621C006800002023-11-30 1:06PM EST680.0015.3015.7016.200.00-15128.74%
INTU240621C007000002023-11-24 11:37AM EST700.0012.1011.8012.400.00-12128.36%
INTU240621C007200002023-11-17 9:34AM EST720.0010.188.809.400.00-3328.04%
INTU240621C007400002023-11-29 1:06PM EST740.008.386.506.900.00-284027.59%
INTU240621C007600002023-11-29 1:04PM EST760.006.104.705.100.00-285427.32%
INTU240621C007800002023-11-29 2:57PM EST780.004.103.303.700.00-45427.04%
INTU240621C008000002023-11-28 1:22PM EST800.002.202.352.650.00-105426.77%
INTU240621C008200002023-11-24 10:46AM EST820.002.251.602.450.00-1147027.87%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240621P002100002023-10-25 2:14PM EST210.000.950.001.500.00--061.52%
INTU240621P002200002023-09-13 2:46PM EST220.000.500.003.600.00-2267.22%
INTU240621P002500002023-10-19 11:15AM EST250.001.000.002.950.00-51557.08%
INTU240621P002600002023-11-22 9:30AM EST260.000.880.001.700.00-5650.20%
INTU240621P002700002023-11-22 10:47AM EST270.001.550.001.650.00-13253.25%
INTU240621P002900002023-11-24 10:55AM EST290.001.600.002.050.00-22450.59%
INTU240621P003000002023-11-08 9:30AM EST300.002.500.002.050.00-42648.36%
INTU240621P003100002023-08-25 8:54AM EST310.005.102.905.200.00-2252.86%
INTU240621P003200002023-11-30 11:23AM EST320.001.000.302.050.00-14644.12%
INTU240621P003300002023-11-21 3:52PM EST330.002.000.402.550.00-216743.86%
INTU240621P003400002023-11-24 11:02AM EST340.002.150.301.900.00-1139.55%
INTU240621P003500002023-10-23 11:30AM EST350.007.330.803.400.00-1842.26%
INTU240621P003600002023-10-25 1:04PM EST360.0011.101.750.000.00-38012.50%
INTU240621P003700002023-11-29 12:17PM EST370.002.001.052.550.00-2221236.01%
INTU240621P003800002023-12-01 10:17AM EST380.002.801.303.50+0.20+7.69%29836.55%
INTU240621P003900002023-11-02 10:06AM EST390.0013.002.103.700.00-10018535.09%
INTU240621P004000002023-11-30 3:51PM EST400.003.953.603.800.00-125733.41%
INTU240621P004100002023-12-01 3:38PM EST410.004.404.304.50+0.30+7.32%115432.88%
INTU240621P004200002023-11-27 10:17AM EST420.007.005.105.300.00-20027332.35%
INTU240621P004300002023-10-24 10:28AM EST430.0020.308.209.300.00-123435.93%
INTU240621P004400002023-11-30 1:02PM EST440.007.307.107.300.00-214531.35%
INTU240621P004500002023-12-01 2:32PM EST450.008.308.208.50-0.50-5.68%114130.84%
INTU240621P004600002023-12-01 10:56AM EST460.0010.409.509.90-18.50-64.01%26830.38%
INTU240621P004700002023-11-30 10:20AM EST470.0011.4011.0011.300.00-27429.75%
INTU240621P004800002023-11-30 1:44PM EST480.0013.4912.6013.000.00-2613329.23%
INTU240621P004900002023-11-29 9:34AM EST490.0011.9013.0014.900.00-14928.72%
INTU240621P005000002023-11-30 1:27PM EST500.0017.3015.5016.900.00-75428.11%
INTU240621P005100002023-11-30 9:32AM EST510.0018.0018.4019.200.00-6011327.56%
INTU240621P005200002023-12-01 10:39AM EST520.0023.3020.9021.80+0.10+0.43%15027.05%
INTU240621P005300002023-11-29 9:42AM EST530.0020.9523.8024.600.00-24426.49%
INTU240621P005400002023-11-30 3:55PM EST540.0027.8027.2027.700.00-611025.93%
INTU240621P005500002023-12-01 11:49AM EST550.0031.5030.1031.20-0.70-2.17%613125.44%
INTU240621P005600002023-12-01 9:48AM EST560.0035.8232.8035.10+2.51+7.54%147824.98%
INTU240621P005700002023-11-30 12:46PM EST570.0039.9037.9039.200.00-28924.44%
INTU240621P005800002023-12-01 11:35AM EST580.0044.1742.4043.70-1.43-3.14%883123.92%
INTU240621P005900002023-11-29 11:57AM EST590.0042.7046.2048.600.00-112623.41%
INTU240621P006000002023-11-30 12:46PM EST600.0054.6053.0053.70+54.60--3122.79%
INTU240621P006100002023-11-29 10:56AM EST610.0052.4058.2059.400.00-1222.29%
INTU240621P006300002023-08-15 2:30PM EST630.00136.2094.4097.700.00--237.27%