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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240719C004800002024-01-03 11:43AM EDT480.00134.22172.30179.100.00-1095.28%
INTU240719C005000002024-04-18 12:34PM EDT500.00121.87115.70118.500.00-101144.94%
INTU240719C005100002024-03-06 4:02PM EDT510.00149.60134.60140.700.00-3474.25%
INTU240719C005200002024-02-23 2:47PM EDT520.00159.53134.10140.600.00-1679.90%
INTU240719C005300002024-03-25 11:57AM EDT530.00124.5590.0094.200.00-1242.32%
INTU240719C005400002024-04-12 9:31AM EDT540.0095.0082.3084.400.00-2539.25%
INTU240719C005500002024-02-23 10:50AM EDT550.00124.89106.90111.700.00-27069.13%
INTU240719C005600002024-04-12 10:00AM EDT560.0084.4067.4072.200.00-38340.06%
INTU240719C005700002024-02-08 1:26PM EDT570.00110.24103.90105.600.00-31574.34%
INTU240719C005800002024-04-17 12:23PM EDT580.0061.0150.9055.900.00-15935.93%
INTU240719C005900002024-03-21 11:14AM EDT590.0087.0045.7051.700.00-119336.96%
INTU240719C006000002024-04-16 10:09AM EDT600.0049.7842.1043.200.00-12634.01%
INTU240719C006100002024-04-19 2:26PM EDT610.0035.8036.9037.80-6.10-14.56%151633.41%
INTU240719C006200002024-04-19 12:27PM EDT620.0032.0032.1033.00-1.60-4.76%64332.98%
INTU240719C006300002024-04-19 1:52PM EDT630.0027.5027.6028.50-2.20-7.41%45432.47%
INTU240719C006400002024-04-18 2:02PM EDT640.0025.4023.7024.800.00-98832.32%
INTU240719C006500002024-04-19 10:10AM EDT650.0020.8020.1021.50-1.10-5.02%17332.20%
INTU240719C006600002024-04-19 9:31AM EDT660.0017.4017.1018.40-1.10-5.95%19131.95%
INTU240719C006700002024-04-18 1:26PM EDT670.0015.7014.5015.500.00-37131.56%
INTU240719C006800002024-04-19 10:10AM EDT680.0012.6011.9012.90-0.60-4.55%27431.14%
INTU240719C006900002024-04-18 12:54PM EDT690.0010.9010.1010.900.00-16631.02%
INTU240719C007000002024-04-18 1:20PM EDT700.008.508.409.10-0.80-8.60%45130.84%
INTU240719C007100002024-04-18 12:47PM EDT710.007.807.107.700.00-14630.86%
INTU240719C007200002024-04-15 2:30PM EDT720.008.306.006.400.00-112330.74%
INTU240719C007300002024-04-15 11:06AM EDT730.007.804.905.400.00-54530.81%
INTU240719C007400002024-04-12 12:39PM EDT740.006.902.054.600.00-32430.97%
INTU240719C007600002024-04-05 2:10PM EDT760.007.201.353.300.00-14431.23%
INTU240719C007800002024-02-23 3:55PM EDT780.0013.406.707.200.00-135841.15%
INTU240719C008000002024-03-20 9:34AM EDT800.004.670.000.000.00-118912.50%
INTU240719C008200002024-04-02 10:02AM EDT820.002.200.601.950.00-221134.88%
INTU240719C008400002024-03-14 9:47AM EDT840.004.000.651.900.00-115336.87%
INTU240719C008600002024-04-02 3:38PM EDT860.001.180.251.500.00-324537.37%
INTU240719C009000002024-03-05 11:14AM EDT900.002.000.401.100.00-210739.23%
INTU240719C009200002024-02-22 4:55PM EDT920.002.660.801.150.00-2341.27%
INTU240719C009400002024-04-02 9:41AM EDT940.000.300.101.900.00-1546.58%
INTU240719C009600002024-03-19 9:35AM EDT960.000.500.102.900.00-1152.05%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240719P002500002024-03-25 9:30AM EDT250.000.100.002.700.00-1288.20%
INTU240719P002600002024-01-11 4:14PM EDT260.000.550.002.800.00-1085.08%
INTU240719P003000002023-11-06 2:40PM EDT300.003.700.104.800.00--179.19%
INTU240719P003100002023-12-28 1:59PM EDT310.000.870.004.600.00-4075.04%
INTU240719P003600002023-12-07 4:35PM EDT360.002.290.602.550.00-1156.18%
INTU240719P003700002024-01-04 1:49PM EDT370.002.440.851.600.00--151.34%
INTU240719P003800002024-03-20 10:21AM EDT380.001.030.001.750.00-1252.01%
INTU240719P003900002023-12-07 4:35PM EDT390.003.720.107.200.00-1557.36%
INTU240719P004000002024-04-12 2:56PM EDT400.001.300.602.050.00-116248.47%
INTU240719P004100002024-04-11 2:31PM EDT410.001.300.752.250.00-1446.86%
INTU240719P004200002024-03-18 3:42PM EDT420.001.760.703.600.00-41849.11%
INTU240719P004300002024-04-09 12:20PM EDT430.001.701.202.700.00-14343.64%
INTU240719P004400002024-02-20 11:34AM EDT440.003.521.551.850.00-14038.12%
INTU240719P004500002024-04-08 2:24PM EDT450.001.851.602.800.00-17339.14%
INTU240719P004600002024-04-19 11:35AM EDT460.003.002.803.20+0.62+26.05%12937.92%
INTU240719P004700002024-04-08 11:27AM EDT470.002.501.603.700.00-13336.81%
INTU240719P004800002024-04-09 3:11PM EDT480.002.903.404.300.00-23535.76%
INTU240719P004900002024-04-12 3:12PM EDT490.004.194.305.100.00-12734.93%
INTU240719P005000002024-04-11 3:18PM EDT500.004.102.756.000.00-4530434.04%
INTU240719P005100002024-04-02 10:15AM EDT510.005.703.507.100.00-12533.23%
INTU240719P005200002024-04-12 3:12PM EDT520.007.017.208.400.00-12832.46%
INTU240719P005300002024-04-04 3:56PM EDT530.008.166.5012.900.00-62735.37%
INTU240719P005400002024-04-15 11:37AM EDT540.008.909.1011.900.00-16431.21%
INTU240719P005500002024-04-17 1:28PM EDT550.0013.1012.0016.00+0.90+7.38%311332.64%
INTU240719P005600002024-04-19 1:52PM EDT560.0016.1015.7016.60+1.70+11.81%418930.02%
INTU240719P005700002024-04-19 3:43PM EDT570.0019.9518.5019.50+2.45+14.00%236729.47%
INTU240719P005800002024-04-18 3:02PM EDT580.0021.7021.9022.90+0.20+0.93%310329.01%
INTU240719P005900002024-04-19 11:21AM EDT590.0026.5025.6026.80+1.00+3.92%217028.62%
INTU240719P006000002024-04-19 3:43PM EDT600.0031.5329.6031.00+1.93+6.52%1120428.11%
INTU240719P006100002024-04-18 1:05PM EDT610.0034.2034.4035.500.00-212527.47%
INTU240719P006200002024-04-19 2:56PM EDT620.0043.9039.6040.60+4.50+11.42%36826.93%
INTU240719P006300002024-04-18 2:28PM EDT630.0044.0045.3046.40-0.40-0.90%16926.58%
INTU240719P006400002024-04-15 1:42PM EDT640.0048.9050.5055.900.00-34629.09%
INTU240719P006500002024-04-18 10:23AM EDT650.0061.2055.7062.40+6.21+11.29%15228.67%
INTU240719P006600002024-04-17 2:56PM EDT660.0059.7064.5068.900.00-15527.85%
INTU240719P006700002024-03-28 12:22PM EDT670.0044.1069.3074.400.00-215625.46%
INTU240719P006800002024-03-11 11:11AM EDT680.0058.9062.1064.800.00-1430.00%
INTU240719P006900002024-03-04 11:06AM EDT690.0053.5075.4077.600.00-2180.00%
INTU240719P007000002024-03-14 3:52PM EDT700.0067.8082.6087.700.00-340.00%
INTU240719P007100002024-02-16 3:19PM EDT710.0072.4091.2094.600.00-110.00%