U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
605.17-3.21 (-0.53%)
Al cierre: 04:00PM EDT
605.00 -0.17 (-0.03%)
Fuera de horario: 06:27PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240621C002100002023-12-06 12:19PM EDT210.00364.30381.30386.400.00-110.00%
INTU240621C002200002023-12-06 11:58AM EDT220.00355.70371.50376.300.00-110.00%
INTU240621C002500002024-03-05 1:19PM EDT250.00391.46369.40376.900.00-11185.99%
INTU240621C003000002023-07-10 12:14PM EDT300.00182.50210.70219.000.00--50.00%
INTU240621C003200002023-07-10 12:14PM EDT320.00165.60194.40202.000.00--70.00%
INTU240621C003300002024-04-12 1:00PM EDT330.00293.90274.00283.200.00-9888.88%
INTU240621C003500002024-04-12 1:02PM EDT350.00274.35254.10263.000.00-5681.17%
INTU240621C003600002023-07-13 10:38AM EDT360.00149.60163.20166.000.00-270.00%
INTU240621C003700002023-06-13 12:32PM EDT370.00114.34139.90141.600.00--40.00%
INTU240621C003800002024-01-17 3:02PM EDT380.00224.00279.10286.900.00-119182.73%
INTU240621C003900002024-01-02 1:41PM EDT390.00223.40246.60254.400.00-25139.12%
INTU240621C004000002023-11-15 12:04PM EDT400.00185.20217.70223.700.00-31497.11%
INTU240621C004100002023-12-15 4:42PM EDT410.00213.12208.20217.000.00-121796.64%
INTU240621C004200002023-10-25 11:53AM EDT420.00106.70159.80164.000.00-100.00%
INTU240621C004300002023-11-13 2:41PM EDT430.00128.30190.50195.900.00-11789.18%
INTU240621C004400002024-02-22 12:40PM EDT440.00225.20206.40215.000.00-49128.09%
INTU240621C004500002024-04-12 1:02PM EDT450.00176.85156.00165.600.00-1410555.48%
INTU240621C004600002024-01-24 2:00PM EDT460.00197.37205.00214.000.00-111142.95%
INTU240621C004700002024-01-18 12:09PM EDT470.00151.50194.70200.000.00-133134.42%
INTU240621C004800002024-04-17 1:33PM EDT480.00142.30128.00133.700.00-18052.25%
INTU240621C004900002024-02-28 2:37PM EDT490.00181.96164.00171.000.00-3173111.00%
INTU240621C005000002024-02-20 12:33PM EDT500.00162.00156.00163.800.00-142108.80%
INTU240621C005100002024-04-12 1:55PM EDT510.00121.35100.00106.200.00-15946.48%
INTU240621C005200002024-04-16 2:38PM EDT520.00103.0594.6097.900.00-12045.59%
INTU240621C005300002024-04-01 3:00PM EDT530.00117.0085.8089.900.00-12844.82%
INTU240621C005400002024-04-19 3:45PM EDT540.0076.2977.0081.80-29.33-27.77%6610643.61%
INTU240621C005500002024-04-15 3:48PM EDT550.0077.3069.4072.200.00-315840.27%
INTU240621C005600002024-04-04 1:42PM EDT560.0087.6761.6063.700.00-156738.15%
INTU240621C005700002024-04-19 10:51AM EDT570.0055.7054.8058.60-8.80-13.64%18739.57%
INTU240621C005800002024-04-19 1:29PM EDT580.0046.1747.8052.30-32.58-41.37%25139.15%
INTU240621C005900002024-04-19 3:43PM EDT590.0040.8741.9043.40-18.43-31.08%6910335.67%
INTU240621C006000002024-04-19 1:29PM EDT600.0034.3036.1037.00-9.60-21.87%314934.42%
INTU240621C006100002024-04-19 1:06PM EDT610.0029.8030.8031.60-3.10-9.42%623233.75%
INTU240621C006200002024-04-19 3:38PM EDT620.0026.2526.1026.90-1.75-6.25%511433.31%
INTU240621C006300002024-04-19 1:35PM EDT630.0020.6121.9022.70-6.09-22.81%19732.92%
INTU240621C006400002024-04-19 1:35PM EDT640.0017.1918.2019.10-6.34-26.94%323132.68%
INTU240621C006600002024-04-19 3:03PM EDT660.0011.5012.4013.10-2.05-15.13%218432.13%
INTU240621C006800002024-04-19 3:04PM EDT680.007.708.0012.30-1.35-14.92%222936.46%
INTU240621C007000002024-04-19 3:05PM EDT700.005.203.805.90-2.20-29.73%7119431.85%
INTU240621C007200002024-04-18 11:57AM EDT720.004.403.604.100.00-134432.36%
INTU240621C007400002024-04-12 3:16PM EDT740.002.402.352.80-1.90-44.19%111032.75%
INTU240621C007600002024-04-18 10:20AM EDT760.002.021.551.850.00-124332.95%
INTU240621C007800002024-04-12 12:48PM EDT780.001.950.602.000.00-56536.40%
INTU240621C008000002024-04-03 12:00PM EDT800.001.700.401.000.00-18734.66%
INTU240621C008200002024-03-11 3:35PM EDT820.004.100.001.950.00-122841.69%
INTU240621C008400002024-04-08 1:45PM EDT840.001.100.201.500.00-114942.26%
INTU240621C008600002024-04-05 1:42PM EDT860.000.580.101.750.00-145445.87%
INTU240621C008800002024-03-12 3:12PM EDT880.001.900.101.100.00-2744.71%
INTU240621C009000002024-04-01 3:58PM EDT900.000.500.004.000.00-1451.72%
INTU240621C009200002024-02-22 4:57PM EDT920.001.900.400.700.00-1645.90%
INTU240621C009400002024-03-06 1:07PM EDT940.000.850.052.050.00-4550.70%
INTU240621C009600002024-04-10 10:27AM EDT960.000.350.002.700.00-14054.71%
INTU240621C009800002024-02-27 2:47PM EDT980.000.400.052.700.00--256.85%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240621P002100002023-10-25 3:14PM EDT210.000.950.001.500.00--0114.40%
INTU240621P002200002023-09-13 3:46PM EDT220.000.500.003.600.00-22125.02%
INTU240621P002500002023-12-20 4:04PM EDT250.000.050.004.300.00-525113.79%
INTU240621P002600002024-01-11 4:14PM EDT260.000.400.004.400.00-15109.64%
INTU240621P002700002023-11-22 11:47AM EDT270.001.550.001.150.00-13285.74%
INTU240621P002900002024-02-14 11:43AM EDT290.000.300.004.000.00-4012995.19%
INTU240621P003000002024-02-12 1:25PM EDT300.000.290.001.750.00-46179.96%
INTU240621P003100002023-08-25 9:54AM EDT310.005.102.905.200.00-22100.16%
INTU240621P003200002024-02-08 11:49AM EDT320.000.600.054.500.00-233785.74%
INTU240621P003300002024-02-08 11:49AM EDT330.000.650.001.900.00-216770.95%
INTU240621P003400002024-01-10 4:17PM EDT340.000.500.052.800.00-2272.35%
INTU240621P003500002024-04-04 3:54PM EDT350.000.620.101.300.00-1761.89%
INTU240621P003600002024-04-12 11:51AM EDT360.000.900.054.200.00-17370.85%
INTU240621P003700002024-02-08 12:06PM EDT370.001.100.104.800.00-2121269.47%
INTU240621P003800002024-03-08 3:06PM EDT380.000.800.201.400.00-13654.60%
INTU240621P003900002024-02-26 11:18AM EDT390.000.780.300.750.00-117151.39%
INTU240621P004000002024-04-18 10:55AM EDT400.000.750.252.200.00-226852.78%
INTU240621P004100002024-04-12 2:33PM EDT410.001.090.051.550.00-119252.19%
INTU240621P004200002024-04-16 11:34AM EDT420.001.250.501.700.00-126450.27%
INTU240621P004300002024-04-17 2:37PM EDT430.001.250.501.850.00-16048.29%
INTU240621P004400002024-03-18 3:34PM EDT440.001.490.552.950.00-114850.22%
INTU240621P004500002024-04-17 10:51AM EDT450.001.400.752.250.00-110444.62%
INTU240621P004600002024-04-11 3:16PM EDT460.001.331.002.500.00-17342.85%
INTU240621P004700002024-02-27 2:33PM EDT470.002.231.301.700.00-18536.95%
INTU240621P004800002024-04-04 3:38PM EDT480.002.402.252.650.00-113837.92%
INTU240621P004900002024-04-11 3:16PM EDT490.002.082.753.200.00-16036.87%
INTU240621P005000002024-04-19 3:11PM EDT500.003.923.603.90+0.52+15.29%215335.93%
INTU240621P005100002024-04-18 9:35AM EDT510.004.104.104.70+0.10+2.50%312034.91%
INTU240621P005200002024-04-19 11:21AM EDT520.005.605.105.90+0.80+16.67%312434.35%
INTU240621P005300002024-04-18 3:08PM EDT530.006.306.307.000.00-610733.22%
INTU240621P005400002024-04-11 11:29AM EDT540.006.007.808.800.00-18932.85%
INTU240621P005500002024-04-19 11:32AM EDT550.0010.509.6010.60+1.54+17.19%326032.01%
INTU240621P005600002024-04-19 10:05AM EDT560.0011.7012.0012.70-0.34-2.82%548731.15%
INTU240621P005700002024-04-19 12:20PM EDT570.0015.0514.6015.50+0.65+4.51%615830.68%
INTU240621P005800002024-04-19 10:02AM EDT580.0017.0017.7018.50+0.23+1.37%131729.95%
INTU240621P005900002024-04-18 12:53PM EDT590.0021.2121.4022.200.00-615129.47%
INTU240621P006000002024-04-19 2:03PM EDT600.0026.7225.4026.30+3.82+16.68%131,54228.87%
INTU240621P006100002024-04-18 10:03AM EDT610.0029.0030.2030.90+1.30+4.69%120028.24%
INTU240621P006200002024-04-19 3:01PM EDT620.0035.9535.4036.30+3.75+11.65%2623327.86%
INTU240621P006300002024-04-19 11:34AM EDT630.0042.7341.2042.20+2.53+6.29%111827.43%
INTU240621P006400002024-04-17 11:09AM EDT640.0052.2047.3051.80+9.50+22.25%121130.42%
INTU240621P006600002024-04-17 3:40PM EDT660.0057.5059.8063.600.00-116126.81%
INTU240621P006800002024-04-19 3:16PM EDT680.0080.8077.6082.20+5.12+6.77%111029.80%
INTU240621P007000002024-04-09 10:00AM EDT700.0062.0095.0097.400.00-13625.28%
INTU240621P007200002024-01-31 3:24PM EDT720.0093.8066.4069.400.00-110.00%