U.S. markets close in 5 hours 2 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
603.63+3.61 (+0.60%)
A partir del 10:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU241018C004000002024-03-07 11:01AM EDT400.00265.60244.20250.800.00--197.78%
INTU241018C004700002024-03-08 2:50PM EDT470.00195.90180.60186.000.00-1177.99%
INTU241018C004800002024-05-22 2:12PM EDT480.00200.05136.70140.300.00-6743.91%
INTU241018C004900002024-05-23 10:55AM EDT490.00191.50127.00131.500.00-1142.56%
INTU241018C005000002024-04-02 10:58AM EDT500.00147.20131.90135.700.00-2351.26%
INTU241018C005300002024-04-22 3:50PM EDT530.00108.900.000.000.00--00.00%
INTU241018C005400002024-04-22 3:50PM EDT540.00101.600.000.000.00--00.00%
INTU241018C005800002024-05-29 10:19AM EDT580.0059.7057.7059.90+5.70+10.56%2131.95%
INTU241018C005900002024-05-28 11:11AM EDT590.0050.3052.5053.900.00-21731.43%
INTU241018C006000002024-05-29 9:36AM EDT600.0049.0045.9047.80+6.40+15.02%44330.62%
INTU241018C006100002024-05-29 9:40AM EDT610.0045.5041.6042.60+7.00+18.18%31130.21%
INTU241018C006200002024-05-24 12:18PM EDT620.0042.3036.5037.400.00-7429.57%
INTU241018C006300002024-05-29 10:22AM EDT630.0033.8032.1033.00-1.20-3.43%10829.23%
INTU241018C006400002024-05-28 11:06AM EDT640.0026.1028.0029.200.00-13329.07%
INTU241018C006500002024-05-24 2:05PM EDT650.0028.4024.5025.700.00-82328.89%
INTU241018C006600002024-05-24 2:12PM EDT660.0024.4020.9022.200.00-23428.49%
INTU241018C006700002024-05-24 10:03AM EDT670.0021.5818.0019.300.00-11928.29%
INTU241018C006800002024-05-16 3:06PM EDT680.0042.7015.5016.600.00-23228.02%
INTU241018C006900002024-05-28 11:37AM EDT690.0012.8013.5014.400.00-114327.93%
INTU241018C007000002024-05-28 11:38AM EDT700.0011.1011.7012.500.00-56427.90%
INTU241018C007100002024-05-22 12:20PM EDT710.0036.679.9011.500.00-165028.50%
INTU241018C007200002024-05-28 10:37AM EDT720.007.708.4011.500.00-12529.96%
INTU241018C007300002024-05-23 1:37PM EDT730.0026.407.207.800.00-15227.55%
INTU241018C007400002024-05-24 12:28PM EDT740.007.606.106.600.00-1827.42%
INTU241018C007500002024-05-28 10:49AM EDT750.004.605.105.600.00-12027.35%
INTU241018C007600002024-05-29 10:10AM EDT760.004.504.304.70-12.96-74.23%14427.24%
INTU241018C007700002024-05-20 10:53AM EDT770.0018.743.604.000.00-11127.24%
INTU241018C007800002024-05-28 10:47AM EDT780.002.803.003.400.00-71127.25%
INTU241018C008000002024-05-24 11:42AM EDT800.002.562.103.400.00-1729.24%
INTU241018C008200002024-05-17 11:31AM EDT820.008.300.654.500.00-1133.15%
INTU241018C008400002024-05-01 12:00PM EDT840.004.200.451.600.00-1328.55%
INTU241018C008600002024-05-24 9:30AM EDT860.001.950.051.500.00-67029.83%
INTU241018C008800002024-05-21 10:51AM EDT880.004.500.101.500.00-101231.38%
INTU241018C009000002024-05-21 11:06AM EDT900.003.300.151.500.00-2332.87%
INTU241018C009200002024-04-01 2:20PM EDT920.003.401.002.500.00--337.46%
INTU241018C009400002024-02-23 4:07PM EDT940.005.322.503.800.00-1142.15%
INTU241018C009600002024-03-05 2:04PM EDT960.002.671.402.550.00-2140.53%
INTU241018C009800002024-04-15 9:30AM EDT980.002.750.000.000.00-1512.50%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU241018P003300002024-05-14 10:06AM EDT330.001.090.101.500.00-2750.49%
INTU241018P003600002024-04-23 9:30AM EDT360.001.750.000.000.00-2212.50%
INTU241018P003900002024-03-08 10:30AM EDT390.003.102.053.500.00-1144.90%
INTU241018P004000002024-05-28 3:40PM EDT400.001.700.952.450.00-2839.64%
INTU241018P004100002024-05-24 12:55PM EDT410.001.651.152.650.00-6538.24%
INTU241018P004200002024-05-28 11:43AM EDT420.002.001.402.900.00-101136.95%
INTU241018P004300002024-05-09 9:55AM EDT430.002.911.703.200.00-6635.73%
INTU241018P004400002024-05-24 9:30AM EDT440.003.102.004.400.00-11136.40%
INTU241018P004500002024-05-28 2:23PM EDT450.003.302.753.200.00-51331.80%
INTU241018P004700002024-04-19 11:50AM EDT470.008.501.854.800.00-4931.01%
INTU241018P004800002024-05-02 2:53PM EDT480.007.304.405.100.00-2729.49%
INTU241018P004900002024-04-10 11:07AM EDT490.008.305.606.400.00--129.39%
INTU241018P005000002024-05-24 9:43AM EDT500.006.506.306.900.00-11627.97%
INTU241018P005100002024-05-15 11:22AM EDT510.006.206.908.700.00-1228.02%
INTU241018P005200002024-05-24 3:44PM EDT520.009.408.809.700.00-1926.90%
INTU241018P005300002024-05-28 10:46AM EDT530.0012.0510.6011.600.00-163026.53%
INTU241018P005400002024-05-24 11:01AM EDT540.0011.9012.4013.300.00-103725.74%
INTU241018P005500002024-05-24 3:00PM EDT550.0014.9014.8016.000.00-105425.57%
INTU241018P005600002024-05-29 9:30AM EDT560.0020.3017.2018.30+3.80+23.03%22624.81%
INTU241018P005700002024-05-28 2:32PM EDT570.0023.6020.5021.700.00-24124.64%
INTU241018P005800002024-05-28 11:17AM EDT580.0026.0023.8025.100.00-414624.18%
INTU241018P005900002024-05-28 2:43PM EDT590.0031.8027.4029.700.00-415424.26%
INTU241018P006000002024-05-28 3:48PM EDT600.0031.0031.9033.00-4.00-11.43%14423.18%
INTU241018P006100002024-05-28 2:44PM EDT610.0041.4036.7037.800.00-1010922.81%
INTU241018P006200002024-05-28 3:08PM EDT620.0046.4041.8042.700.00-29522.21%
INTU241018P006300002024-05-28 3:32PM EDT630.0051.7047.2048.300.00-145621.76%
INTU241018P006400002024-05-24 3:55PM EDT640.0052.8052.9055.200.00-724221.91%
INTU241018P006500002024-05-24 11:18AM EDT650.0058.0059.5061.700.00-15321.47%
INTU241018P006600002024-05-23 1:47PM EDT660.0038.7065.5067.700.00-14220.26%
INTU241018P006700002024-05-28 10:46AM EDT670.0078.5973.3077.900.00-164922.19%
INTU241018P006800002024-05-20 9:48AM EDT680.0049.5079.9082.900.00-2419.24%
INTU241018P006900002024-05-23 2:42PM EDT690.0055.7088.6091.900.00-161919.62%
INTU241018P007000002024-05-21 12:33PM EDT700.0059.0096.00100.500.00-81319.28%
INTU241018P007100002024-05-23 2:06PM EDT710.0068.60105.80109.000.00-6618.32%