Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-07-22 3:39PM EDT | 190.00 | 457.39 | 443.00 | 449.90 | 0.00 | - | 3 | 224 | 96.08% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2024-06-07 12:36PM EDT | 280.00 | 300.91 | 391.30 | 398.90 | 0.00 | - | 1 | 1 | 139.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 327.50 | 334.80 | 0.00 | - | 1 | 2 | 72.96% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 194.10 | 200.00 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 298.00 | 307.00 | 0.00 | - | 1 | 8 | 67.62% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 306.00 | 314.00 | 0.00 | - | 1 | 0 | 90.82% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 51.94% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 261.00 | 269.40 | 0.00 | - | 1 | 8 | 61.92% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 80.96% |
| INTU250117C00400000 | 2024-07-08 9:47AM EDT | 400.00 | 267.00 | 240.90 | 248.30 | 0.00 | - | 2 | 78 | 56.12% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 50.48% |
| INTU250117C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 169.60 | 256.30 | 264.00 | 0.00 | - | 5 | 51 | 88.99% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 0.00% |
| INTU250117C00440000 | 2024-07-08 9:50AM EDT | 440.00 | 228.50 | 203.10 | 208.90 | 0.00 | - | 2 | 6 | 52.23% |
| INTU250117C00450000 | 2024-06-06 11:59AM EDT | 450.00 | 142.25 | 228.10 | 235.90 | 0.00 | - | 1 | 18 | 80.94% |
| INTU250117C00460000 | 2024-07-22 1:19PM EDT | 460.00 | 196.00 | 184.70 | 192.40 | 0.00 | - | 1 | 20 | 51.26% |
| INTU250117C00470000 | 2024-06-04 10:24AM EDT | 470.00 | 125.80 | 201.00 | 208.60 | 0.00 | - | 1 | 0 | 68.85% |
| INTU250117C00480000 | 2024-05-31 10:35AM EDT | 480.00 | 109.98 | 189.60 | 196.30 | 0.00 | - | 123 | 130 | 64.47% |
| INTU250117C00490000 | 2024-06-12 9:45AM EDT | 490.00 | 132.60 | 164.20 | 169.00 | 0.00 | - | 1 | 419 | 50.14% |
| INTU250117C00500000 | 2024-07-18 10:36AM EDT | 500.00 | 169.66 | 149.90 | 155.60 | 0.00 | - | 1 | 174 | 44.76% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 46.38% |
| INTU250117C00520000 | 2024-06-27 1:56PM EDT | 520.00 | 153.40 | 132.30 | 139.50 | 0.00 | - | 1 | 35 | 43.22% |
| INTU250117C00530000 | 2024-07-18 12:36PM EDT | 530.00 | 132.70 | 125.10 | 131.40 | 0.00 | - | 1 | 12 | 42.26% |
| INTU250117C00540000 | 2024-07-10 2:55PM EDT | 540.00 | 117.50 | 117.10 | 123.70 | 0.00 | - | 1 | 44 | 41.51% |
| INTU250117C00550000 | 2024-07-18 10:36AM EDT | 550.00 | 125.81 | 111.60 | 117.00 | 0.00 | - | 2 | 129 | 41.35% |
| INTU250117C00560000 | 2024-07-18 12:38PM EDT | 560.00 | 109.50 | 104.20 | 109.00 | 0.00 | - | 1 | 53 | 40.17% |
| INTU250117C00570000 | 2024-07-18 12:51PM EDT | 570.00 | 102.60 | 96.90 | 102.10 | 0.00 | - | 1 | 25 | 39.62% |
| INTU250117C00580000 | 2024-07-18 3:09PM EDT | 580.00 | 92.60 | 87.70 | 93.70 | 0.00 | - | 1 | 167 | 38.00% |
| INTU250117C00590000 | 2024-07-25 2:50PM EDT | 590.00 | 84.65 | 83.90 | 88.40 | 0.00 | - | 4 | 211 | 38.24% |
| INTU250117C00600000 | 2024-07-25 12:19PM EDT | 600.00 | 81.90 | 76.00 | 80.20 | 0.00 | - | 1 | 483 | 36.55% |
| INTU250117C00610000 | 2024-07-18 12:52PM EDT | 610.00 | 76.30 | 69.60 | 74.60 | 0.00 | - | 2 | 43 | 36.32% |
| INTU250117C00620000 | 2024-07-25 12:16PM EDT | 620.00 | 69.40 | 64.90 | 69.80 | 0.00 | - | 2 | 63 | 36.42% |
| INTU250117C00630000 | 2024-07-26 1:40PM EDT | 630.00 | 64.10 | 60.70 | 62.80 | -0.60 | -0.93% | 3 | 264 | 35.10% |
| INTU250117C00640000 | 2024-07-18 12:51PM EDT | 640.00 | 59.30 | 54.10 | 58.80 | 0.00 | - | 5 | 120 | 35.37% |
| INTU250117C00650000 | 2024-07-18 12:43PM EDT | 650.00 | 53.90 | 48.80 | 53.10 | 0.00 | - | 15 | 80 | 34.52% |
| INTU250117C00660000 | 2024-07-22 2:40PM EDT | 660.00 | 51.01 | 44.70 | 48.50 | 0.00 | - | 7 | 280 | 34.17% |
| INTU250117C00670000 | 2024-07-22 3:10PM EDT | 670.00 | 46.36 | 40.50 | 44.20 | 0.00 | - | 1 | 128 | 33.84% |
| INTU250117C00680000 | 2024-07-18 12:45PM EDT | 680.00 | 40.90 | 38.30 | 40.80 | 0.00 | - | 13 | 159 | 33.89% |
| INTU250117C00690000 | 2024-07-24 3:13PM EDT | 690.00 | 37.00 | 34.20 | 38.60 | +5.40 | +17.09% | 3 | 51 | 34.51% |
| INTU250117C00700000 | 2024-07-26 10:58AM EDT | 700.00 | 32.60 | 31.40 | 35.20 | +5.19 | +18.93% | 2 | 264 | 34.31% |
| INTU250117C00710000 | 2024-07-22 3:36PM EDT | 710.00 | 30.27 | 28.30 | 32.70 | 0.00 | - | 1 | 122 | 34.52% |
| INTU250117C00720000 | 2024-07-18 2:52PM EDT | 720.00 | 25.10 | 24.30 | 27.30 | 0.00 | - | 5 | 123 | 32.79% |
| INTU250117C00730000 | 2024-07-26 12:42PM EDT | 730.00 | 26.10 | 19.50 | 25.80 | +1.70 | +6.97% | 9 | 91 | 33.37% |
| INTU250117C00740000 | 2024-07-24 3:58PM EDT | 740.00 | 17.14 | 20.40 | 21.80 | 0.00 | - | 1 | 100 | 32.19% |
| INTU250117C00750000 | 2024-07-24 3:58PM EDT | 750.00 | 15.28 | 16.90 | 20.50 | 0.00 | - | 1 | 49 | 32.68% |
| INTU250117C00760000 | 2024-07-22 11:19AM EDT | 760.00 | 16.90 | 14.20 | 19.60 | 0.00 | - | 1 | 113 | 33.38% |
| INTU250117C00770000 | 2024-07-23 1:50PM EDT | 770.00 | 14.80 | 13.00 | 17.60 | 0.00 | - | 5 | 120 | 33.20% |
| INTU250117C00780000 | 2024-07-18 10:52AM EDT | 780.00 | 16.60 | 11.80 | 16.40 | 0.00 | - | 4 | 45 | 33.52% |
| INTU250117C00800000 | 2024-07-17 9:30AM EDT | 800.00 | 14.24 | 9.20 | 14.50 | 0.00 | - | 1 | 181 | 34.32% |
| INTU250117C00820000 | 2024-07-10 10:55AM EDT | 820.00 | 5.90 | 7.10 | 11.10 | 0.00 | - | 1 | 37 | 33.48% |
| INTU250117C00840000 | 2024-07-24 1:33PM EDT | 840.00 | 5.10 | 5.60 | 8.30 | 0.00 | - | 1 | 19 | 32.62% |
| INTU250117C00860000 | 2024-07-24 2:51PM EDT | 860.00 | 3.90 | 4.40 | 6.20 | 0.00 | - | 13 | 36 | 31.96% |
| INTU250117C00880000 | 2024-06-24 9:42AM EDT | 880.00 | 3.10 | 2.40 | 3.70 | 0.00 | - | 10 | 39 | 29.94% |
| INTU250117C00900000 | 2024-07-26 9:47AM EDT | 900.00 | 2.95 | 2.65 | 5.90 | +0.35 | +13.46% | 21 | 110 | 34.89% |
| INTU250117C00920000 | 2024-07-16 2:51PM EDT | 920.00 | 3.00 | 1.10 | 4.70 | 0.00 | - | 1 | 41 | 34.66% |
| INTU250117C00940000 | 2024-06-07 1:10PM EDT | 940.00 | 0.75 | 2.25 | 3.40 | 0.00 | - | 1 | 11 | 33.81% |
| INTU250117C00960000 | 2024-07-16 9:56AM EDT | 960.00 | 1.30 | 0.60 | 3.80 | 0.00 | - | 1 | 9 | 35.97% |
| INTU250117C00980000 | 2024-06-27 12:27PM EDT | 980.00 | 1.70 | 0.45 | 3.50 | 0.00 | - | 1 | 2 | 36.73% |
| INTU250117C01000000 | 2024-07-15 10:29AM EDT | 1,000.00 | 0.68 | 0.30 | 3.70 | 0.00 | - | 1 | 6 | 38.43% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.05 | 5.40 | 0.00 | - | 148 | 103 | 95.96% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 85.67% |
| INTU250117P00200000 | 2024-06-07 9:30AM EDT | 200.00 | 0.31 | 0.00 | 4.40 | 0.00 | - | 1 | 98 | 86.94% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 93.84% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 88.54% |
| INTU250117P00230000 | 2024-06-21 12:50PM EDT | 230.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 77.66% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 86.66% |
| INTU250117P00250000 | 2024-05-17 2:02PM EDT | 250.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 1 | 55 | 71.20% |
| INTU250117P00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.80 | 0.65 | 1.50 | 0.00 | - | 3 | 40 | 61.08% |
| INTU250117P00270000 | 2024-07-16 1:30PM EDT | 270.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 65.81% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 59.03% |
| INTU250117P00290000 | 2024-05-24 11:44AM EDT | 290.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 27 | 61.28% |
| INTU250117P00300000 | 2024-07-03 9:47AM EDT | 300.00 | 0.70 | 0.10 | 4.60 | 0.00 | - | 1 | 24 | 59.12% |
| INTU250117P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 1 | 825 | 57.02% |
| INTU250117P00320000 | 2024-04-26 3:00PM EDT | 320.00 | 1.90 | 0.65 | 5.50 | 0.00 | - | 1 | 26 | 57.36% |
| INTU250117P00330000 | 2024-06-05 2:39PM EDT | 330.00 | 1.86 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 52.17% |
| INTU250117P00340000 | 2024-05-31 11:39AM EDT | 340.00 | 2.50 | 0.00 | 3.10 | 0.00 | - | 1 | 77 | 52.97% |
| INTU250117P00350000 | 2024-06-12 9:36AM EDT | 350.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| INTU250117P00360000 | 2024-07-25 10:33AM EDT | 360.00 | 1.49 | 0.60 | 4.00 | 0.00 | - | 1 | 32 | 51.34% |
| INTU250117P00370000 | 2024-07-05 12:17PM EDT | 370.00 | 1.17 | 0.70 | 4.50 | 0.00 | - | 2 | 352 | 50.49% |
| INTU250117P00380000 | 2024-05-30 9:32AM EDT | 380.00 | 3.70 | 0.55 | 3.70 | 0.00 | - | 1 | 506 | 46.36% |
| INTU250117P00390000 | 2024-05-30 9:32AM EDT | 390.00 | 3.57 | 0.65 | 3.90 | 0.00 | - | 1 | 273 | 44.87% |
| INTU250117P00400000 | 2024-07-10 11:43AM EDT | 400.00 | 1.90 | 1.00 | 5.30 | 0.00 | - | 1 | 196 | 46.01% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 45.52% |
| INTU250117P00420000 | 2024-06-10 3:53PM EDT | 420.00 | 5.30 | 1.15 | 4.80 | 0.00 | - | 1 | 121 | 41.00% |
| INTU250117P00430000 | 2024-07-22 10:53AM EDT | 430.00 | 2.50 | 1.50 | 6.50 | 0.00 | - | 1 | 292 | 42.15% |
| INTU250117P00440000 | 2024-06-26 2:40PM EDT | 440.00 | 3.37 | 2.55 | 5.90 | 0.00 | - | 5 | 53 | 39.16% |
| INTU250117P00450000 | 2024-07-24 10:41AM EDT | 450.00 | 3.25 | 2.35 | 5.70 | 0.00 | - | 1 | 524 | 36.91% |
| INTU250117P00460000 | 2024-07-22 1:08PM EDT | 460.00 | 3.90 | 2.35 | 5.70 | 0.00 | - | 2 | 48 | 35.03% |
| INTU250117P00470000 | 2024-07-10 12:51PM EDT | 470.00 | 5.00 | 2.50 | 8.30 | 0.00 | - | 2 | 48 | 36.89% |
| INTU250117P00480000 | 2024-07-23 11:12AM EDT | 480.00 | 5.10 | 4.00 | 9.70 | 0.00 | - | 1 | 77 | 36.66% |
| INTU250117P00490000 | 2024-07-25 10:12AM EDT | 490.00 | 8.50 | 7.20 | 8.00 | 0.00 | - | 3 | 367 | 32.62% |
| INTU250117P00500000 | 2024-07-25 12:24PM EDT | 500.00 | 8.15 | 8.20 | 9.30 | 0.00 | - | 1 | 117 | 32.24% |
| INTU250117P00510000 | 2024-07-11 12:32PM EDT | 510.00 | 8.80 | 8.70 | 14.30 | 0.00 | - | 74 | 148 | 35.36% |
| INTU250117P00520000 | 2024-07-11 12:16PM EDT | 520.00 | 10.30 | 10.60 | 13.80 | 0.00 | - | 1 | 158 | 32.79% |
| INTU250117P00530000 | 2024-07-18 3:46PM EDT | 530.00 | 12.10 | 11.70 | 17.60 | 0.00 | - | 6 | 49 | 34.00% |
| INTU250117P00540000 | 2024-07-16 3:52PM EDT | 540.00 | 8.45 | 13.70 | 19.60 | 0.00 | - | 2 | 348 | 33.41% |
| INTU250117P00550000 | 2024-07-18 11:41AM EDT | 550.00 | 13.70 | 16.90 | 18.20 | 0.00 | - | 4 | 300 | 30.10% |
| INTU250117P00560000 | 2024-07-26 10:25AM EDT | 560.00 | 19.80 | 19.20 | 20.60 | -2.30 | -10.41% | 1 | 314 | 29.67% |
| INTU250117P00570000 | 2024-07-22 10:39AM EDT | 570.00 | 19.60 | 21.90 | 23.20 | 0.00 | - | 1 | 284 | 29.22% |
| INTU250117P00580000 | 2024-07-25 1:36PM EDT | 580.00 | 24.95 | 22.20 | 26.10 | 0.00 | - | 3 | 253 | 28.80% |
| INTU250117P00590000 | 2024-07-18 11:05AM EDT | 590.00 | 21.30 | 27.70 | 30.60 | 0.00 | - | 4 | 320 | 29.23% |
| INTU250117P00600000 | 2024-07-18 11:37AM EDT | 600.00 | 26.40 | 31.20 | 34.10 | 0.00 | - | 4 | 124 | 28.82% |
| INTU250117P00610000 | 2024-07-25 10:19AM EDT | 610.00 | 39.90 | 35.70 | 36.90 | 0.00 | - | 1 | 109 | 27.81% |
| INTU250117P00620000 | 2024-07-18 2:54PM EDT | 620.00 | 38.80 | 39.90 | 41.30 | 0.00 | - | 7 | 96 | 27.60% |
| INTU250117P00630000 | 2024-07-26 11:06AM EDT | 630.00 | 43.20 | 44.20 | 46.00 | -1.40 | -3.14% | 15 | 164 | 27.36% |
| INTU250117P00640000 | 2024-07-17 10:18AM EDT | 640.00 | 35.00 | 46.40 | 51.40 | 0.00 | - | 11 | 162 | 27.35% |
| INTU250117P00650000 | 2024-07-18 2:35PM EDT | 650.00 | 52.60 | 52.80 | 57.80 | 0.00 | - | 3 | 124 | 27.72% |
| INTU250117P00660000 | 2024-07-17 11:03AM EDT | 660.00 | 44.30 | 57.90 | 63.60 | 0.00 | - | 2 | 169 | 27.56% |
| INTU250117P00670000 | 2024-06-10 1:42PM EDT | 670.00 | 107.70 | 61.20 | 67.10 | 0.00 | - | 1 | 196 | 25.88% |
| INTU250117P00680000 | 2024-07-18 2:32PM EDT | 680.00 | 70.10 | 71.80 | 77.00 | 0.00 | - | 1 | 26 | 27.78% |
| INTU250117P00690000 | 2024-06-27 12:25PM EDT | 690.00 | 64.00 | 74.50 | 80.40 | 0.00 | - | - | 1 | 25.62% |
| INTU250117P00700000 | 2024-07-24 1:53PM EDT | 700.00 | 91.48 | 82.60 | 89.60 | 0.00 | - | 5 | 35 | 26.83% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 96.50 | 99.30 | 0.00 | - | 5 | 6 | 22.93% |
| INTU250117P00740000 | 2024-05-30 3:59PM EDT | 740.00 | 178.00 | 91.00 | 98.10 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00760000 | 2024-05-29 10:08AM EDT | 760.00 | 155.55 | 107.40 | 112.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00770000 | 2024-05-24 10:44AM EDT | 770.00 | 159.69 | 136.70 | 143.30 | 0.00 | - | 2 | 0 | 23.86% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 20.11% |
| INTU250117P00800000 | 2024-06-28 10:52AM EDT | 800.00 | 140.83 | 164.70 | 170.90 | 0.00 | - | 1 | 0 | 24.03% |
| INTU250117P00980000 | 2024-05-24 10:44AM EDT | 980.00 | 369.04 | 343.00 | 352.30 | 0.00 | - | 2 | 0 | 40.60% |
© 2024 Yahoo. Todos los derechos reservados.