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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240920C003000002024-03-01 2:07PM EDT300.00372.00353.00360.700.00-11147.95%
INTU240920C003700002023-12-27 11:16AM EDT370.00269.00281.00290.000.00--1113.44%
INTU240920C004000002024-02-02 4:43PM EDT400.00256.11275.00283.300.00-1515124.80%
INTU240920C004600002024-04-05 11:11AM EDT460.00186.30158.80165.100.00-1151.25%
INTU240920C004700002024-01-02 1:50PM EDT470.00159.48180.20188.100.00-4475.10%
INTU240920C004800002024-03-07 1:16PM EDT480.00192.50169.20174.700.00-1169.93%
INTU240920C004900002024-01-18 10:30AM EDT490.00143.30185.00191.400.00-1287.79%
INTU240920C005000002024-03-21 10:15AM EDT500.00169.64125.80128.500.00-81443.91%
INTU240920C005100002024-02-08 2:01PM EDT510.00170.00162.80165.900.00-1177.57%
INTU240920C005200002024-04-12 1:55PM EDT520.00125.35106.00111.700.00-1341.27%
INTU240920C005300002024-04-02 9:37AM EDT530.00120.30102.00104.300.00--240.61%
INTU240920C005400002024-04-02 9:37AM EDT540.00112.5091.8096.500.00-1239.49%
INTU240920C005500002023-12-20 11:00AM EDT550.00115.80112.20114.700.00--155.95%
INTU240920C005600002024-04-19 3:45PM EDT560.0079.2978.7083.30-29.61-27.19%64138.61%
INTU240920C005700002024-02-21 10:32AM EDT570.00113.04103.40108.200.00-1157.73%
INTU240920C005800002024-04-02 9:39AM EDT580.0085.5367.6071.900.00-61238.29%
INTU240920C005900002024-04-09 10:31AM EDT590.0089.0561.2065.400.00-2437.34%
INTU240920C006000002024-04-19 3:43PM EDT600.0055.5055.9060.40-15.24-21.54%512437.20%
INTU240920C006100002024-04-18 11:09AM EDT610.0057.4050.7053.000.00-1535.36%
INTU240920C006200002024-04-19 1:54PM EDT620.0047.0046.3048.20-13.70-22.57%61135.02%
INTU240920C006300002024-04-19 1:51PM EDT630.0041.3041.6044.00-22.88-35.65%91834.89%
INTU240920C006400002024-04-18 1:04PM EDT640.0038.5637.7039.50-0.64-1.63%32234.38%
INTU240920C006500002024-04-19 1:12PM EDT650.0032.4633.6037.30-6.34-16.34%13435.20%
INTU240920C006600002024-04-11 9:40AM EDT660.0041.4729.9031.800.00-326733.69%
INTU240920C006700002024-04-17 11:26AM EDT670.0030.5026.7028.300.00-67033.31%
INTU240920C006800002024-04-18 3:42PM EDT680.0025.2621.0026.700.00-25134.08%
INTU240920C006900002024-04-11 10:58AM EDT690.0028.8019.2024.800.00-112834.52%
INTU240920C007000002024-04-11 9:45AM EDT700.0026.9517.9022.200.00-115034.31%
INTU240920C007100002024-04-11 9:40AM EDT710.0023.8514.0019.800.00-114834.10%
INTU240920C007200002024-04-18 1:08PM EDT720.0015.2014.0015.000.00-43231.74%
INTU240920C007300002024-04-11 11:04AM EDT730.0018.0712.4016.100.00-11334.10%
INTU240920C007400002024-04-08 10:18AM EDT740.0021.8510.8014.400.00-61834.02%
INTU240920C007600002024-04-17 2:59PM EDT760.0010.308.208.800.00-13331.13%
INTU240920C007800002024-04-11 1:38PM EDT780.0010.126.206.800.00-11431.07%
INTU240920C008000002024-04-15 11:10AM EDT800.006.764.705.200.00-11330.98%
INTU240920C008200002024-04-11 10:00AM EDT820.005.903.504.000.00-2130.99%
INTU240920C008400002024-03-07 10:30AM EDT840.0011.005.507.100.00-2637.58%
INTU240920C008600002024-02-09 2:39PM EDT860.0011.207.908.300.00-1341.08%
INTU240920C008800002024-04-05 12:14PM EDT880.003.401.052.550.00-3933.13%
INTU240920C009000002024-04-05 12:14PM EDT900.002.600.602.100.00-61133.47%
INTU240920C009200002024-03-20 9:30AM EDT920.002.800.000.000.00-1212.50%
INTU240920C009400002024-02-14 10:58AM EDT940.004.200.703.200.00-1239.22%
INTU240920C009600002024-04-17 9:30AM EDT960.001.000.251.500.00-3335.69%
INTU240920C009800002024-04-15 12:10PM EDT980.000.870.201.500.00-1236.97%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240920P002900002024-02-22 3:50PM EDT290.001.050.054.800.00-101263.22%
INTU240920P003100002024-03-26 12:41PM EDT310.000.930.503.300.00-112055.63%
INTU240920P003200002024-04-17 12:05PM EDT320.001.480.603.500.00-1954.00%
INTU240920P003300002024-04-15 10:20AM EDT330.001.000.003.100.00-1155.90%
INTU240920P003400002023-12-07 4:39PM EDT340.003.020.106.800.00-1154.69%
INTU240920P003500002023-12-04 12:44PM EDT350.003.910.000.000.00--012.50%
INTU240920P003600002024-04-19 3:47PM EDT360.001.900.900.00-2.50-56.82%1412.50%
INTU240920P003700002023-11-29 11:53AM EDT370.004.002.004.400.00--150.40%
INTU240920P003800002024-03-08 1:58PM EDT380.002.401.552.650.00-11743.18%
INTU240920P004000002024-04-19 3:19PM EDT400.002.872.103.50+0.37+14.80%1241.50%
INTU240920P004200002024-04-19 11:35AM EDT420.003.613.203.90-0.89-19.78%13138.36%
INTU240920P004300002024-04-15 1:26PM EDT430.003.802.754.400.00-11337.42%
INTU240920P004400002024-04-05 11:12AM EDT440.003.732.204.900.00-12936.36%
INTU240920P004500002024-03-26 10:38AM EDT450.004.042.555.600.00-163135.57%
INTU240920P004600002024-04-11 3:19PM EDT460.004.605.506.400.00-11534.79%
INTU240920P004700002024-04-11 12:37PM EDT470.005.524.007.300.00-1834.02%
INTU240920P004800002024-04-17 11:33AM EDT480.007.403.908.500.00-11233.50%
INTU240920P004900002024-04-16 1:09PM EDT490.008.308.009.600.00-32032.68%
INTU240920P005000002024-04-11 3:19PM EDT500.007.899.2011.100.00-12232.15%
INTU240920P005100002024-03-28 2:57PM EDT510.007.609.7012.800.00-42031.64%
INTU240920P005200002024-04-02 1:12PM EDT520.0011.369.8014.700.00-117431.12%
INTU240920P005300002024-04-15 3:45PM EDT530.0015.7013.8016.900.00-21530.66%
INTU240920P005400002024-04-10 1:40PM EDT540.0014.5014.8019.300.00-124030.17%
INTU240920P005500002024-04-19 11:37AM EDT550.0022.2018.4022.00+6.30+39.62%43829.71%
INTU240920P005600002024-04-05 10:55AM EDT560.0019.3023.0025.000.00-112929.27%
INTU240920P005700002024-04-12 10:11AM EDT570.0023.2024.6031.000.00-3610130.69%
INTU240920P005800002024-04-18 10:47AM EDT580.0029.3027.7032.000.00-405528.43%
INTU240920P005900002024-04-18 10:42AM EDT590.0033.1032.7036.000.00-23528.01%
INTU240920P006000002024-04-19 12:42PM EDT600.0041.8036.8040.30+2.10+5.29%65427.57%
INTU240920P006100002024-04-16 11:21AM EDT610.0041.5040.9045.700.00-53227.60%
INTU240920P006200002024-04-19 2:48PM EDT620.0053.2045.6052.50+15.10+39.63%416728.30%
INTU240920P006300002024-04-19 11:36AM EDT630.0056.1051.7058.20+8.10+16.87%14428.07%
INTU240920P006400002024-04-12 1:20PM EDT640.0052.8057.6062.700.00-34726.83%
INTU240920P006500002024-04-18 10:23AM EDT650.0063.2066.0068.400.00-13726.12%
INTU240920P006600002024-04-04 1:54PM EDT660.0057.0069.8075.600.00-152526.20%
INTU240920P006700002024-04-19 1:09PM EDT670.0080.5078.4083.30+1.64+2.08%15526.42%
INTU240920P006800002024-03-14 1:23PM EDT680.0063.6073.4080.300.00-12917.26%
INTU240920P006900002024-02-28 1:43PM EDT690.0063.5063.0069.300.00-51330.00%
INTU240920P007000002024-02-27 4:13PM EDT700.0064.5071.2074.900.00-550.00%
INTU240920P007200002023-12-28 2:38PM EDT720.00104.1091.0096.600.00--10.00%