U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,073.90 +8.90 (+0.43%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,337.90 -1.70 (-0.07%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 103.61% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 144.00 | 152.00 | 0.00 | - | - | 1 | 112.57% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 114.20 | 122.00 | 0.00 | - | 1 | 1 | 92.53% |
| INTU240705C00560000 | 2024-06-28 12:30PM EDT | 560.00 | 100.43 | 94.50 | 102.60 | +62.58 | +165.34% | 1 | 4 | 84.57% |
| INTU240705C00570000 | 2024-06-21 3:51PM EDT | 570.00 | 61.00 | 85.10 | 92.80 | 0.00 | - | 5 | 16 | 81.49% |
| INTU240705C00572500 | 2024-06-28 12:09PM EDT | 572.50 | 87.65 | 82.00 | 90.00 | +87.65 | - | 1 | 0 | 74.44% |
| INTU240705C00575000 | 2024-06-25 1:55PM EDT | 575.00 | 53.44 | 80.00 | 88.00 | +53.44 | - | - | 10 | 78.05% |
| INTU240705C00580000 | 2024-06-21 3:10PM EDT | 580.00 | 48.60 | 74.70 | 82.70 | 0.00 | - | 1 | 13 | 71.00% |
| INTU240705C00585000 | 2024-06-20 12:35PM EDT | 585.00 | 34.00 | 69.70 | 78.00 | 0.00 | - | - | 0 | 68.65% |
| INTU240705C00587500 | 2024-06-17 12:42PM EDT | 587.50 | 18.52 | 67.00 | 75.00 | 0.00 | - | - | 1 | 63.10% |
| INTU240705C00590000 | 2024-06-28 3:34PM EDT | 590.00 | 66.97 | 64.80 | 72.90 | +26.87 | +67.01% | 12 | 5 | 64.72% |
| INTU240705C00595000 | 2024-06-28 9:48AM EDT | 595.00 | 61.20 | 60.00 | 68.00 | +61.20 | - | 4 | 0 | 62.13% |
| INTU240705C00597500 | 2024-06-28 3:46PM EDT | 597.50 | 60.66 | 56.90 | 65.00 | +3.83 | +6.74% | 3 | 14 | 55.02% |
| INTU240705C00600000 | 2024-06-27 11:22AM EDT | 600.00 | 52.71 | 55.10 | 63.00 | 0.00 | - | 4 | 94 | 58.55% |
| INTU240705C00605000 | 2024-06-17 9:57AM EDT | 605.00 | 7.40 | 49.60 | 57.90 | 0.00 | - | - | 2 | 52.03% |
| INTU240705C00607500 | 2024-06-20 12:54PM EDT | 607.50 | 16.91 | 47.10 | 55.00 | 0.00 | - | - | 1 | 73.36% |
| INTU240705C00610000 | 2024-06-28 12:38PM EDT | 610.00 | 50.20 | 44.60 | 52.90 | +6.15 | +13.96% | 1 | 17 | 72.90% |
| INTU240705C00615000 | 2024-06-28 3:30PM EDT | 615.00 | 43.49 | 39.00 | 47.00 | +26.61 | +157.64% | 2 | 21 | 63.43% |
| INTU240705C00620000 | 2024-06-28 3:30PM EDT | 620.00 | 38.56 | 33.90 | 41.20 | +18.84 | +95.54% | 2 | 54 | 54.52% |
| INTU240705C00625000 | 2024-06-28 2:44PM EDT | 625.00 | 33.55 | 29.00 | 37.80 | +0.95 | +2.91% | 6 | 11 | 57.06% |
| INTU240705C00630000 | 2024-06-28 3:56PM EDT | 630.00 | 28.78 | 26.30 | 33.00 | +1.38 | +5.04% | 6 | 67 | 52.61% |
| INTU240705C00635000 | 2024-06-28 3:30PM EDT | 635.00 | 23.05 | 19.00 | 26.70 | +23.05 | - | 2 | 33 | 41.78% |
| INTU240705C00640000 | 2024-06-28 10:39AM EDT | 640.00 | 22.80 | 14.40 | 20.30 | +6.85 | +42.95% | 1 | 85 | 30.58% |
| INTU240705C00642500 | 2024-06-27 11:13AM EDT | 642.50 | 13.20 | 13.70 | 18.80 | +13.20 | - | - | 10 | 32.06% |
| INTU240705C00645000 | 2024-06-27 3:50PM EDT | 645.00 | 12.71 | 11.60 | 16.20 | 0.00 | - | 41 | 60 | 28.87% |
| INTU240705C00647500 | 2024-06-27 3:56PM EDT | 647.50 | 10.35 | 11.10 | 14.00 | +10.35 | - | - | 2 | 27.09% |
| INTU240705C00650000 | 2024-06-28 3:48PM EDT | 650.00 | 12.00 | 10.80 | 11.80 | +2.70 | +29.03% | 6 | 79 | 25.10% |
| INTU240705C00655000 | 2024-06-28 3:53PM EDT | 655.00 | 8.95 | 7.80 | 8.70 | +1.75 | +24.31% | 17 | 27 | 24.62% |
| INTU240705C00660000 | 2024-06-28 3:49PM EDT | 660.00 | 6.35 | 5.40 | 6.20 | +0.79 | +14.21% | 27 | 63 | 24.43% |
| INTU240705C00665000 | 2024-06-28 1:51PM EDT | 665.00 | 4.00 | 3.60 | 4.30 | -0.95 | -19.19% | 10 | 9 | 24.51% |
| INTU240705C00670000 | 2024-06-28 3:50PM EDT | 670.00 | 3.11 | 2.40 | 3.00 | +0.30 | +10.68% | 40 | 48 | 25.10% |
| INTU240705C00675000 | 2024-06-28 3:50PM EDT | 675.00 | 1.74 | 1.55 | 2.10 | +1.74 | - | 57 | 215 | 25.90% |
| INTU240705C00680000 | 2024-06-28 3:52PM EDT | 680.00 | 1.40 | 1.05 | 1.50 | +1.40 | - | 53 | 34 | 26.93% |
| INTU240705C00685000 | 2024-06-28 3:52PM EDT | 685.00 | 1.00 | 0.70 | 1.10 | +1.00 | - | 24 | 11 | 28.14% |
| INTU240705C00690000 | 2024-06-28 3:50PM EDT | 690.00 | 0.69 | 0.50 | 0.85 | +0.69 | - | 1 | 4 | 29.64% |
| INTU240705C00695000 | 2024-06-28 1:14PM EDT | 695.00 | 0.60 | 0.35 | 0.70 | +0.60 | - | 2 | 5 | 31.47% |
| INTU240705C00700000 | 2024-06-25 12:59PM EDT | 700.00 | 0.12 | 0.20 | 1.00 | 0.00 | - | 2 | 5 | 37.45% |
| INTU240705C00705000 | 2024-06-28 11:47AM EDT | 705.00 | 0.35 | 0.15 | 0.90 | +0.35 | - | 1 | 0 | 39.65% |
| INTU240705C00715000 | 2024-06-28 9:51AM EDT | 715.00 | 0.26 | 0.15 | 0.80 | +0.26 | - | 4 | 0 | 44.56% |
| INTU240705C00720000 | 2024-06-27 3:54PM EDT | 720.00 | 0.40 | 0.10 | 0.45 | +0.40 | - | - | 47 | 42.53% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | - | 1 | 53.03% |
| INTU240705C00740000 | 2024-06-24 10:14AM EDT | 740.00 | 0.10 | 0.00 | 0.70 | +0.10 | - | - | 10 | 50.66% |
| INTU240705C00750000 | 2024-06-25 9:56AM EDT | 750.00 | 0.09 | 0.05 | 0.30 | +0.09 | - | - | 11 | 50.20% |
| INTU240705C00760000 | 2024-06-27 12:22PM EDT | 760.00 | 0.20 | 0.05 | 3.90 | 0.00 | - | 4 | 13 | 82.50% |
| INTU240705C00770000 | 2024-06-27 12:27PM EDT | 770.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 71.58% |
| INTU240705C00780000 | 2024-06-26 9:30AM EDT | 780.00 | 0.05 | 0.00 | 2.60 | +0.05 | - | - | 39 | 85.86% |
| INTU240705C00790000 | 2024-06-27 11:11AM EDT | 790.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 11 | 62.50% |
| INTU240705C00800000 | 2024-06-28 10:02AM EDT | 800.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 1 | 0 | 69.34% |
| INTU240705C00840000 | 2024-06-27 3:46PM EDT | 840.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 5 | 123.24% |
| INTU240705C00890000 | 2024-06-17 12:17PM EDT | 890.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 145.53% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 30 | 81 | 208.69% |
| INTU240705P00420000 | 2024-06-21 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 55 | 125.78% |
| INTU240705P00430000 | 2024-06-24 9:38AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 126.95% |
| INTU240705P00440000 | 2024-06-24 10:18AM EDT | 440.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 37 | 132.23% |
| INTU240705P00450000 | 2024-06-24 12:48PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 28 | 125.59% |
| INTU240705P00460000 | 2024-06-25 9:56AM EDT | 460.00 | 0.05 | 0.00 | 3.90 | +0.05 | - | - | 20 | 176.76% |
| INTU240705P00470000 | 2024-06-26 9:55AM EDT | 470.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 20 | 129.64% |
| INTU240705P00480000 | 2024-06-26 11:34AM EDT | 480.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 132.13% |
| INTU240705P00490000 | 2024-06-26 12:53PM EDT | 490.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 2 | 99.61% |
| INTU240705P00500000 | 2024-06-28 10:57AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 16 | 14 | 79.69% |
| INTU240705P00510000 | 2024-06-27 10:00AM EDT | 510.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 16 | 122.41% |
| INTU240705P00520000 | 2024-06-27 2:44PM EDT | 520.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 106.49% |
| INTU240705P00525000 | 2024-06-28 2:24PM EDT | 525.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 10 | 1 | 70.70% |
| INTU240705P00530000 | 2024-06-18 9:30AM EDT | 530.00 | 0.87 | 0.00 | 3.90 | 0.00 | - | 1 | 16 | 116.28% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.00 | 3.90 | 0.00 | - | 5 | 19 | 108.06% |
| INTU240705P00545000 | 2024-06-18 10:09AM EDT | 545.00 | 0.55 | 0.05 | 3.90 | 0.00 | - | - | 2 | 104.25% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.05 | 3.90 | 0.00 | - | 4 | 17 | 100.17% |
| INTU240705P00560000 | 2024-06-28 11:17AM EDT | 560.00 | 0.17 | 0.05 | 0.35 | -0.13 | -43.33% | 1 | 26 | 61.52% |
| INTU240705P00570000 | 2024-06-28 2:01PM EDT | 570.00 | 0.13 | 0.05 | 1.35 | -0.62 | -82.67% | 1 | 21 | 67.72% |
| INTU240705P00575000 | 2024-06-27 3:12PM EDT | 575.00 | 0.26 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 80.14% |
| INTU240705P00577500 | 2024-06-24 1:11PM EDT | 577.50 | 0.52 | 0.00 | 4.00 | +0.52 | - | - | 1 | 78.11% |
| INTU240705P00580000 | 2024-06-27 3:42PM EDT | 580.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 37 | 60 | 53.96% |
| INTU240705P00582500 | 2024-06-24 3:29PM EDT | 582.50 | 0.56 | 0.00 | 0.70 | +0.56 | - | - | 1 | 52.39% |
| INTU240705P00585000 | 2024-06-24 10:12AM EDT | 585.00 | 0.76 | 0.00 | 0.70 | 0.00 | - | 10 | 22 | 50.78% |
| INTU240705P00590000 | 2024-06-28 1:59PM EDT | 590.00 | 0.45 | 0.00 | 0.75 | -0.11 | -19.64% | 10 | 47 | 54.61% |
| INTU240705P00592500 | 2024-06-26 9:40AM EDT | 592.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 52.88% |
| INTU240705P00595000 | 2024-06-28 1:59PM EDT | 595.00 | 0.48 | 0.10 | 0.75 | +0.05 | +11.63% | 10 | 40 | 51.12% |
| INTU240705P00597500 | 2024-06-28 10:19AM EDT | 597.50 | 0.52 | 0.10 | 0.80 | +0.02 | +4.00% | 10 | 18 | 50.02% |
| INTU240705P00600000 | 2024-06-27 12:10PM EDT | 600.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 8 | 38 | 48.27% |
| INTU240705P00602500 | 2024-06-28 10:19AM EDT | 602.50 | 0.55 | 0.10 | 0.80 | -0.10 | -15.38% | 10 | 15 | 46.48% |
| INTU240705P00605000 | 2024-06-26 2:16PM EDT | 605.00 | 0.68 | 0.05 | 0.80 | 0.00 | - | 40 | 25 | 44.70% |
| INTU240705P00607500 | 2024-06-27 3:10PM EDT | 607.50 | 0.41 | 0.05 | 0.85 | 0.00 | - | 5 | 50 | 43.51% |
| INTU240705P00610000 | 2024-06-28 3:30PM EDT | 610.00 | 0.29 | 0.00 | 0.35 | -0.11 | -27.50% | 13 | 46 | 34.96% |
| INTU240705P00615000 | 2024-06-27 10:47AM EDT | 615.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 2 | 37 | 38.57% |
| INTU240705P00620000 | 2024-06-28 12:34PM EDT | 620.00 | 0.30 | 0.15 | 0.60 | -0.36 | -54.55% | 10 | 57 | 31.82% |
| INTU240705P00625000 | 2024-06-27 3:59PM EDT | 625.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 15 | 38 | 32.01% |
| INTU240705P00627500 | 2024-06-28 12:06PM EDT | 627.50 | 0.50 | 0.40 | 0.65 | +0.50 | - | 11 | 10 | 27.05% |
| INTU240705P00630000 | 2024-06-28 3:52PM EDT | 630.00 | 0.57 | 0.50 | 0.75 | -0.62 | -52.10% | 19 | 54 | 26.14% |
| INTU240705P00632500 | 2024-06-27 10:42AM EDT | 632.50 | 1.80 | 0.60 | 0.90 | +1.80 | - | - | 8 | 25.45% |
| INTU240705P00635000 | 2024-06-28 1:46PM EDT | 635.00 | 1.11 | 0.75 | 1.10 | +1.11 | - | 11 | 81 | 24.89% |
| INTU240705P00637500 | 2024-06-28 3:01PM EDT | 637.50 | 1.16 | 0.95 | 1.35 | +1.16 | - | 1 | 2 | 24.37% |
| INTU240705P00640000 | 2024-06-28 3:58PM EDT | 640.00 | 1.20 | 1.25 | 1.70 | +1.20 | - | 32 | 25 | 24.09% |
| INTU240705P00642500 | 2024-06-28 10:37AM EDT | 642.50 | 1.50 | 1.55 | 2.10 | +1.50 | - | 8 | 6 | 23.67% |
| INTU240705P00645000 | 2024-06-28 3:59PM EDT | 645.00 | 2.19 | 2.05 | 2.60 | +2.19 | - | 11 | 18 | 23.34% |
| INTU240705P00647500 | 2024-06-28 2:28PM EDT | 647.50 | 3.00 | 2.60 | 3.30 | +3.00 | - | 32 | 3 | 23.40% |
| INTU240705P00650000 | 2024-06-28 3:59PM EDT | 650.00 | 3.30 | 3.40 | 4.00 | -2.70 | -45.00% | 29 | 13 | 23.02% |
| INTU240705P00655000 | 2024-06-28 3:29PM EDT | 655.00 | 5.68 | 5.20 | 5.90 | +5.68 | - | 45 | 24 | 22.69% |
| INTU240705P00660000 | 2024-06-28 12:55PM EDT | 660.00 | 7.90 | 7.80 | 8.60 | -42.10 | -84.20% | 17 | 0 | 23.15% |
| INTU240705P00665000 | 2024-06-28 1:13PM EDT | 665.00 | 10.55 | 10.90 | 12.10 | +10.55 | - | 5 | 6 | 24.55% |
| INTU240705P00670000 | 2024-06-27 1:44PM EDT | 670.00 | 19.50 | 14.40 | 17.00 | 0.00 | - | 2 | 0 | 29.79% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 54.00 | 61.00 | 0.00 | - | 1 | 0 | 123.90% |
| INTU240705P00715000 | 2024-06-28 9:59AM EDT | 715.00 | 62.80 | 53.00 | 62.00 | +62.80 | - | 3 | 0 | 68.85% |
© 2024 Yahoo. Todos los derechos reservados.