U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
606.99-55.27 (-8.35%)
Al cierre: 04:00PM EDT
605.60 -1.39 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250117C001850002023-08-25 10:01AM EDT185.00335.00330.80338.400.00-150.00%
INTU250117C001900002024-04-05 1:23PM EDT190.00450.51440.50448.500.00-50222140.45%
INTU250117C002300002023-08-17 12:14PM EDT230.00275.47320.30326.600.00-320.00%
INTU250117C002400002023-07-27 12:00PM EDT240.00278.20293.50300.600.00-100.00%
INTU250117C002600002022-09-28 9:31AM EDT260.00185.70194.40211.500.00--10.00%
INTU250117C002700002023-03-10 1:48PM EDT270.00161.40201.60210.700.00-120.00%
INTU250117C002800002023-06-22 2:15PM EDT280.00198.01232.40239.200.00-210.00%
INTU250117C002900002022-12-30 1:32PM EDT290.00153.15173.60179.500.00-110.00%
INTU250117C003000002024-04-23 11:11AM EDT300.00338.650.000.000.00-140.00%
INTU250117C003100002023-11-29 12:09PM EDT310.00292.32325.30333.900.00-1294.29%
INTU250117C003200002022-09-28 9:31AM EDT320.00148.50162.00170.500.00--10.00%
INTU250117C003300002023-10-03 10:08AM EDT330.00212.29197.90201.300.00-240.00%
INTU250117C003400002024-04-05 3:42PM EDT340.00306.55298.00307.000.00-1887.30%
INTU250117C003500002023-12-22 1:07PM EDT350.00289.12300.00309.900.00-13796.07%
INTU250117C003600002024-03-15 12:26PM EDT360.00288.95273.50281.700.00-1676.15%
INTU250117C003700002023-07-28 9:39AM EDT370.00177.60188.20192.500.00-110.00%
INTU250117C003800002024-04-05 3:42PM EDT380.00269.74261.00269.400.00-1877.45%
INTU250117C003900002024-02-22 1:20PM EDT390.00285.66268.10276.900.00-3789.16%
INTU250117C004000002024-04-08 10:22AM EDT400.00260.90243.20251.300.00-18073.37%
INTU250117C004100002024-03-15 12:26PM EDT410.00243.95228.80236.000.00-11966.48%
INTU250117C004200002024-02-12 12:56PM EDT420.00263.57256.00263.200.00-25192.54%
INTU250117C004300002023-12-08 1:20PM EDT430.00178.00190.10195.400.00-4346.56%
INTU250117C004400002023-12-26 4:20PM EDT440.00217.00226.00235.000.00-1779.44%
INTU250117C004500002024-05-17 3:25PM EDT450.00229.30174.40180.700.00-11846.78%
INTU250117C004600002023-12-04 12:06PM EDT460.00148.150.000.000.00-100.00%
INTU250117C004700002023-12-04 2:11PM EDT470.00146.200.000.000.00-300.00%
INTU250117C004800002024-02-09 12:51PM EDT480.00215.00201.30204.900.00-413875.81%
INTU250117C004900002024-04-30 12:25PM EDT490.00173.45142.50146.400.00-141942.08%
INTU250117C005000002024-05-23 1:58PM EDT500.00186.50133.80139.400.00-517541.85%
INTU250117C005100002023-11-16 12:32PM EDT510.00116.70146.60150.400.00-13151.72%
INTU250117C005200002024-05-24 3:59PM EDT520.00122.00118.80124.50-19.39-13.71%23640.49%
INTU250117C005300002024-04-23 11:11AM EDT530.00137.400.000.000.00-1130.00%
INTU250117C005400002024-04-18 1:09PM EDT540.00116.94153.00156.100.00-34564.82%
INTU250117C005500002024-05-24 10:54AM EDT550.00104.0797.50102.10-16.97-14.02%1213037.77%
INTU250117C005600002024-01-11 11:23AM EDT560.00113.60149.50154.000.00-185268.53%
INTU250117C005700002024-05-01 3:13PM EDT570.00109.5084.5087.800.00-92535.91%
INTU250117C005800002024-05-14 11:47AM EDT580.00102.7078.2083.000.00-317336.11%
INTU250117C005900002024-05-24 11:39AM EDT590.0073.6572.4076.10-47.35-39.13%1149535.07%
INTU250117C006000002024-05-24 11:28AM EDT600.0067.8967.0071.90-23.01-25.31%839135.34%
INTU250117C006100002024-04-26 10:55AM EDT610.0089.6361.7064.500.00-13733.83%
INTU250117C006200002024-05-24 10:54AM EDT620.0061.7956.6061.20-7.98-11.44%2034.33%
INTU250117C006300002024-05-24 3:25PM EDT630.0051.7551.9056.40-21.19-29.05%126433.94%
INTU250117C006400002024-05-24 10:54AM EDT640.0052.0347.5049.00-22.57-30.25%38132.10%
INTU250117C006500002024-05-24 3:10PM EDT650.0044.2040.4044.60-22.90-34.13%38331.67%
INTU250117C006600002024-05-21 9:36AM EDT660.0079.5039.6040.700.00-126631.39%
INTU250117C006700002024-05-24 3:59PM EDT670.0036.5535.8037.10-36.15-49.72%78531.14%
INTU250117C006800002024-05-24 3:38PM EDT680.0032.3029.8036.70-29.60-47.82%1016232.49%
INTU250117C007000002024-05-24 12:47PM EDT700.0026.3024.4030.50-26.56-50.25%316632.02%
INTU250117C007200002024-05-22 1:59PM EDT720.0049.7019.1023.000.00-17930.30%
INTU250117C007400002024-05-24 3:32PM EDT740.0017.1017.2018.50-24.90-59.29%46029.84%
INTU250117C007600002024-05-15 3:02PM EDT760.0014.6013.6014.50-17.05-53.87%28629.25%
INTU250117C007800002024-05-21 11:42AM EDT780.0030.2010.1014.400.00-13431.19%
INTU250117C008000002024-05-23 12:18PM EDT800.0024.807.2011.100.00-2218230.44%
INTU250117C008200002024-05-20 12:56PM EDT820.0021.136.107.100.00-103728.40%
INTU250117C008400002024-05-23 3:09PM EDT840.0015.804.305.500.00-21828.14%
INTU250117C008600002024-05-23 11:29AM EDT860.0013.503.704.300.00-23228.00%
INTU250117C008800002024-05-24 2:53PM EDT880.003.201.353.30-5.70-64.04%301227.80%
INTU250117C009000002024-05-24 2:15PM EDT900.002.521.503.40-2.48-49.60%110729.25%
INTU250117C009200002024-05-24 3:00PM EDT920.001.900.854.40-4.30-69.35%24132.12%
INTU250117C009400002024-04-10 2:08PM EDT940.005.703.403.800.00-21132.39%
INTU250117C009600002024-05-24 9:45AM EDT960.002.102.853.40-3.90-65.00%1332.86%
INTU250117C009800002024-05-24 9:32AM EDT980.001.200.351.20-2.10-63.64%1228.55%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU250117P001850002024-04-01 2:39PM EDT185.000.550.055.400.00-14810380.37%
INTU250117P001900002024-04-16 9:30AM EDT190.000.900.000.000.00-13425.00%
INTU250117P001950002024-03-20 3:42PM EDT195.001.000.253.300.00-1771.59%
INTU250117P002000002024-05-15 9:30AM EDT200.000.150.002.000.00-19864.21%
INTU250117P002100002023-09-27 3:00PM EDT210.002.700.957.400.00-7978.42%
INTU250117P002200002023-07-18 3:48PM EDT220.002.601.506.100.00-192173.87%
INTU250117P002300002023-08-24 10:02AM EDT230.003.971.505.600.00-1269.97%
INTU250117P002400002023-09-28 11:11AM EDT240.004.872.507.600.00-1272.16%
INTU250117P002500002024-05-17 2:02PM EDT250.000.460.051.250.00-15553.86%
INTU250117P002600002024-04-30 9:30AM EDT260.000.800.353.500.00-34055.40%
INTU250117P002700002023-11-01 10:16AM EDT270.006.400.000.000.00-4425.00%
INTU250117P002800002024-01-11 11:10AM EDT280.002.340.002.900.00-1654.90%
INTU250117P002900002024-05-24 11:44AM EDT290.000.050.454.80-2.60-98.11%12751.70%
INTU250117P003000002024-05-24 11:43AM EDT300.001.040.504.80-0.91-46.67%22555.99%
INTU250117P003100002024-04-10 2:59PM EDT310.002.000.702.450.00-882646.94%
INTU250117P003200002024-04-26 3:00PM EDT320.001.900.655.500.00-12653.14%
INTU250117P003300002024-05-24 1:55PM EDT330.001.640.751.90-1.46-47.10%6841.14%
INTU250117P003400002024-05-13 12:21PM EDT340.002.000.803.900.00-17745.26%
INTU250117P003500002024-05-23 3:06PM EDT350.001.800.904.800.00-18245.35%
INTU250117P003600002024-02-15 11:39AM EDT360.005.001.906.600.00-23246.82%
INTU250117P003700002024-05-01 11:03AM EDT370.003.401.155.300.00-135242.46%
INTU250117P003800002024-04-04 1:42PM EDT380.004.463.105.600.00-350641.11%
INTU250117P003900002024-04-04 11:46AM EDT390.004.803.606.000.00-127339.92%
INTU250117P004000002024-04-16 11:04AM EDT400.005.971.405.700.00-119337.58%
INTU250117P004100002024-03-05 10:30AM EDT410.007.305.706.100.00-112836.41%
INTU250117P004200002024-05-24 11:07AM EDT420.005.072.506.80-1.98-28.09%112035.64%
INTU250117P004300002024-04-10 1:22PM EDT430.007.205.105.600.00-135532.14%
INTU250117P004400002024-05-24 1:10PM EDT440.006.104.806.80-1.30-17.57%35032.09%
INTU250117P004500002024-05-24 10:56AM EDT450.007.005.307.20+0.11+1.60%251730.86%
INTU250117P004600002024-04-03 1:11PM EDT460.0010.808.509.100.00-24831.30%
INTU250117P004700002024-05-16 11:57AM EDT470.007.308.8013.100.00-14833.43%
INTU250117P004800002024-05-24 10:15AM EDT480.0010.507.9011.70+0.10+0.96%87630.25%
INTU250117P004900002024-04-09 11:02AM EDT490.0013.4012.3012.900.00-137129.47%
INTU250117P005000002024-05-24 3:06PM EDT500.0013.6013.3017.30+3.95+40.93%510531.11%
INTU250117P005100002024-05-24 11:13AM EDT510.0014.9013.4019.50+4.60+44.66%114630.74%
INTU250117P005200002024-05-24 3:15PM EDT520.0018.0017.4019.30+6.40+55.17%114028.57%
INTU250117P005300002024-05-24 9:30AM EDT530.0019.3518.8023.40+6.66+52.48%14329.27%
INTU250117P005400002024-05-24 3:18PM EDT540.0023.0020.1025.80+8.70+60.84%213628.66%
INTU250117P005500002024-05-24 3:44PM EDT550.0026.0024.8028.10+8.65+49.86%2321227.87%
INTU250117P005600002024-05-24 12:16PM EDT560.0027.1027.6031.90+9.90+57.56%217027.83%
INTU250117P005700002024-05-23 12:12PM EDT570.0019.4031.1034.200.00-423926.79%
INTU250117P005800002024-05-24 3:28PM EDT580.0035.5034.3038.90+13.90+64.35%1213926.94%
INTU250117P005900002024-05-24 9:37AM EDT590.0039.8537.9041.90+13.05+48.69%315526.01%
INTU250117P006000002024-05-24 3:08PM EDT600.0043.0042.2046.00+16.20+60.45%365325.53%
INTU250117P006100002024-05-24 12:39PM EDT610.0047.4044.3050.90+17.50+58.53%386025.30%
INTU250117P006200002024-05-24 10:25AM EDT620.0052.2851.6055.90+19.78+60.86%16024.96%
INTU250117P006300002024-05-23 10:06AM EDT630.0036.9056.9061.900.00-1310124.98%
INTU250117P006400002024-05-23 10:06AM EDT640.0061.1062.8067.70+20.30+49.75%515124.73%
INTU250117P006500002024-05-24 3:21PM EDT650.0069.7067.9071.40+26.50+61.34%46223.21%
INTU250117P006600002024-05-23 10:06AM EDT660.0048.7074.5076.400.00-516622.16%
INTU250117P006700002024-05-24 9:39AM EDT670.0081.7080.7083.00+25.70+45.89%3022121.79%
INTU250117P006800002024-05-23 1:55PM EDT680.0060.8084.9089.800.00-11821.33%
INTU250117P007000002024-05-24 2:08PM EDT700.00100.80101.60105.80+21.50+27.11%13621.38%
INTU250117P007200002024-02-27 1:54PM EDT720.0092.0093.7099.000.00-560.00%
INTU250117P007400002024-01-29 4:18PM EDT740.00111.41104.00107.300.00-350.00%
INTU250117P007600002024-04-23 3:19PM EDT760.00136.450.000.000.00-240.00%
INTU250117P007800002023-12-28 4:52PM EDT780.00157.60142.70149.500.00-220.00%
INTU250117P008000002024-03-25 3:49PM EDT800.00164.76162.70169.600.00--10.00%