INTU - Intuit Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250117C001850002023-03-15 2:39PM EDT185.00239.00267.60274.700.00-2486.12%
INTU250117C002600002022-09-28 9:31AM EDT260.00185.70194.40211.500.00--163.48%
INTU250117C002700002023-03-10 1:48PM EDT270.00161.40201.60210.700.00-1269.88%
INTU250117C002800002022-09-28 9:31AM EDT280.00172.70181.30198.400.00--162.04%
INTU250117C002900002022-12-30 1:32PM EDT290.00153.15173.60179.500.00-1156.64%
INTU250117C003000002023-05-25 12:55PM EDT300.00154.50155.20159.900.00-1849.27%
INTU250117C003100002023-01-13 4:39PM EDT310.00142.70152.70158.200.00-1150.09%
INTU250117C003200002022-09-28 9:31AM EDT320.00148.50162.00170.500.00--160.04%
INTU250117C003300002023-05-26 3:32PM EDT330.00138.70133.50140.90+5.21+3.90%1247.84%
INTU250117C003400002023-04-25 3:56PM EDT340.00132.90122.80129.800.00-3844.46%
INTU250117C003500002023-02-22 11:02AM EDT350.00121.30132.00138.000.00-16350.28%
INTU250117C003600002023-02-22 11:02AM EDT360.00115.65127.70132.900.00-1650.29%
INTU250117C003700002022-11-09 1:09PM EDT370.00101.00115.70123.300.00-1248.99%
INTU250117C003800002023-02-23 10:30AM EDT380.00112.47116.10121.900.00-1750.58%
INTU250117C003900002023-05-02 3:53PM EDT390.00117.2597.00103.100.00-1743.15%
INTU250117C004000002023-05-26 10:36AM EDT400.0098.0093.3098.20+7.00+7.69%47942.86%
INTU250117C004100002023-05-24 9:32AM EDT410.0090.0085.4093.600.00-32342.64%
INTU250117C004200002023-05-24 3:44PM EDT420.0087.5081.3087.30+4.50+5.42%12041.52%
INTU250117C004300002023-05-19 9:44AM EDT430.00100.9576.1083.400.00-5641.49%
INTU250117C004400002023-05-19 11:35AM EDT440.0093.0071.7078.000.00-51340.67%
INTU250117C004500002023-05-25 10:14AM EDT450.0066.2067.1074.300.00-12040.59%
INTU250117C004600002023-05-02 3:53PM EDT460.0081.3462.9069.500.00-11539.92%
INTU250117C004700002023-05-24 11:30AM EDT470.0063.1658.9065.100.00-3439.37%
INTU250117C004800002023-05-25 10:45AM EDT480.0054.2054.9060.900.00-15013038.84%
INTU250117C004900002023-05-02 1:31PM EDT490.0068.1050.5058.100.00-320138.90%
INTU250117C005000002023-05-22 12:20PM EDT500.0070.3447.2053.400.00-33338.00%
INTU250117C005100002023-04-26 3:03PM EDT510.0048.6043.8051.200.00-1738.21%
INTU250117C005200002023-05-22 9:47AM EDT520.0058.6240.5048.000.00-1637.89%
INTU250117C005300002023-03-10 2:48PM EDT530.0041.0558.4063.000.00-1546.13%
INTU250117C005400002023-02-27 11:11AM EDT540.0049.7047.1049.700.00-2840.96%
INTU250117C005500002023-05-18 11:19AM EDT550.0050.7032.4038.200.00-110936.42%
INTU250117C005600002022-11-15 12:28PM EDT560.0055.4046.1049.900.00-242543.15%
INTU250117C005700002023-03-28 11:17AM EDT570.0039.8035.5040.400.00-1939.50%
INTU250117C005800002023-04-25 9:30AM EDT580.0039.8024.4029.200.00-12534.69%
INTU250117C005900002023-05-15 10:06AM EDT590.0027.9026.3028.900.00-51935.42%
INTU250117C006000002023-05-25 2:00PM EDT600.0025.0024.3026.900.00-21535.19%
INTU250117C006100002023-05-17 1:11PM EDT610.0026.9320.9025.200.00-1635.07%
INTU250117C006200002023-05-17 1:11PM EDT620.0025.1219.2023.500.00-11234.90%
INTU250117C006300002023-05-22 12:20PM EDT630.0030.3419.2022.100.00-2934.85%
INTU250117C006400002023-05-24 11:22AM EDT640.0019.2517.8020.300.00-11034.51%
INTU250117C006500002023-04-28 3:20PM EDT650.0026.2214.9019.000.00-31334.42%
INTU250117C006600002023-05-17 9:37AM EDT660.0018.5013.9017.600.00-1834.21%
INTU250117C006700002023-02-24 11:52AM EDT670.0025.3021.9025.400.00-12539.69%
INTU250117C006800002023-05-25 2:46PM EDT680.0012.7012.8015.200.00-26433.91%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250117P001850002023-05-24 1:15PM EDT185.004.151.856.000.00-31345.88%
INTU250117P001900002023-03-23 1:20PM EDT190.005.401.506.300.00-2545.14%
INTU250117P001950002023-03-27 9:34AM EDT195.006.502.708.700.00-2647.84%
INTU250117P002000002023-02-03 4:06PM EDT200.008.007.407.700.00-52144.95%
INTU250117P002100002023-05-24 1:16PM EDT210.006.405.707.200.00-51041.68%
INTU250117P002200002023-05-24 9:45AM EDT220.007.406.707.800.00-12440.21%
INTU250117P002300002023-05-16 3:51PM EDT230.0010.007.808.900.00-1239.40%
INTU250117P002400002023-04-25 1:00PM EDT240.0010.309.5011.300.00-1240.01%
INTU250117P002500002023-05-24 10:24AM EDT250.0010.6010.4012.400.00-12838.90%
INTU250117P002600002023-04-03 1:26PM EDT260.0013.5013.1014.100.00-103438.33%
INTU250117P002700002023-04-03 1:26PM EDT270.0015.2014.8015.900.00--137.73%
INTU250117P002800002023-04-13 3:38PM EDT280.0015.8014.7017.800.00-1237.10%
INTU250117P002900002023-05-23 9:35AM EDT290.0014.0017.3019.200.00-22935.97%
INTU250117P003000002023-05-23 1:00PM EDT300.0017.2019.4021.400.00-31435.38%
INTU250117P003100002023-05-24 3:20PM EDT310.0023.5821.7024.700.00-1835.46%
INTU250117P003200002023-05-17 12:13PM EDT320.0026.4924.2026.100.00-21334.11%
INTU250117P003300002023-05-25 2:07PM EDT330.0028.4026.9029.900.00-4634.24%
INTU250117P003400002023-05-24 9:42AM EDT340.0029.4029.7032.90-2.10-6.67%49133.72%
INTU250117P003500002023-05-25 3:56PM EDT350.0035.2532.7036.000.00-12033.15%
INTU250117P003600002023-04-25 3:51PM EDT360.0038.9035.9039.800.00-5932.88%
INTU250117P003700002023-05-15 12:47PM EDT370.0041.6039.4042.500.00-112831.90%
INTU250117P003800002023-05-25 9:46AM EDT380.0047.7543.0046.500.00-13231.51%
INTU250117P003900002023-05-25 9:46AM EDT390.0051.7546.9050.400.00-514230.97%
INTU250117P004000002023-05-26 10:42AM EDT400.0050.2050.9054.30-1.70-3.28%111730.33%
INTU250117P004100002023-05-24 3:39PM EDT410.0057.2055.1058.400.00-111029.68%
INTU250117P004200002023-05-04 12:08PM EDT420.0064.4059.6063.000.00-24829.18%
INTU250117P004300002023-05-04 12:08PM EDT430.0070.1564.3068.200.00-210928.85%
INTU250117P004400002023-05-26 11:27AM EDT440.0066.9069.3072.50-2.10-3.04%1527.99%
INTU250117P004500002023-05-19 1:32PM EDT450.0066.1074.2078.100.00-32727.63%
INTU250117P004600002023-04-28 12:10PM EDT460.0078.7079.5083.400.00-11227.02%
INTU250117P004700002023-05-26 2:37PM EDT470.0084.7585.6089.90+0.65+0.77%1526.86%
INTU250117P004800002023-05-26 2:37PM EDT480.0090.6491.6096.20+15.25+20.23%11126.50%
INTU250117P004900002023-03-15 10:45AM EDT490.00119.8591.2096.500.00-1223.06%
INTU250117P005000002023-03-06 11:23AM EDT500.00112.7097.60101.400.00-1321.63%
INTU250117P005100002022-10-31 2:03PM EDT510.00125.20136.90143.500.00--338.60%
INTU250117P005300002023-03-31 10:30AM EDT530.00115.50112.30117.600.00-1516.11%
INTU250117P005400002023-03-14 3:09PM EDT540.00151.80120.60127.600.00-4516.95%
INTU250117P005500002023-03-17 11:23AM EDT550.00155.00127.70134.000.00-2214.15%
INTU250117P005600002023-05-18 3:46PM EDT560.00131.20147.80149.600.00-1220.17%
INTU250117P005800002023-05-26 10:02AM EDT580.00166.00161.90169.50+1.10+0.67%4621.65%
INTU250117P005900002023-04-14 3:14PM EDT590.00160.90166.50173.900.00-61416.67%
INTU250117P006000002023-04-04 1:39PM EDT600.00169.90180.40185.700.00-13619.55%
INTU250117P006100002023-02-14 11:14AM EDT610.00192.70197.00202.000.00-1225.79%
INTU250117P006200002023-04-14 3:12PM EDT620.00185.30193.30196.300.00-560.00%
INTU250117P006500002023-03-24 1:51PM EDT650.00226.20203.70208.600.00-220.00%
INTU250117P006600002023-03-24 3:48PM EDT660.00233.50209.20218.000.00-660.00%
INTU250117P006800002023-05-25 10:40AM EDT680.00266.70257.70265.600.00-1024.18%