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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU260116C002500002024-01-04 4:32PM EDT250.00362.55404.00414.000.00--188.80%
INTU260116C003600002023-12-19 2:45PM EDT360.00297.10286.00294.800.00--154.86%
INTU260116C003700002023-12-19 2:43PM EDT370.00289.70278.10286.200.00--153.81%
INTU260116C003800002023-12-08 4:30PM EDT380.00242.000.000.000.00--00.00%
INTU260116C004000002024-02-23 10:53AM EDT400.00305.00284.00292.900.00-1165.63%
INTU260116C004200002024-01-22 12:16PM EDT420.00258.60265.00272.800.00-3261.37%
INTU260116C004500002024-04-19 12:14PM EDT450.00212.00213.30219.30-40.36-15.99%1246.72%
INTU260116C004600002023-12-26 1:29PM EDT460.00226.50239.00248.000.00--159.06%
INTU260116C004900002024-01-03 12:38PM EDT490.00182.00215.00224.000.00-1155.19%
INTU260116C005000002024-04-08 10:22AM EDT500.00213.90179.90185.600.00-4644.06%
INTU260116C005100002023-11-30 1:38PM EDT510.00152.65190.30198.600.00-4350.80%
INTU260116C005200002024-01-30 11:13AM EDT520.00208.70218.00225.900.00-4561.16%
INTU260116C005300002024-02-20 12:29PM EDT530.00206.34196.90205.700.00-23355.10%
INTU260116C005400002024-02-20 12:34PM EDT540.00196.10190.40199.000.00-13954.25%
INTU260116C005500002024-02-23 4:08PM EDT550.00202.90179.30186.600.00-23251.57%
INTU260116C005600002024-03-18 9:33AM EDT560.00168.50151.20156.600.00-11343.90%
INTU260116C005700002023-12-14 3:25PM EDT570.00142.69144.90150.600.00--2043.33%
INTU260116C005800002024-01-04 11:39AM EDT580.00127.90158.00167.000.00-1250.28%
INTU260116C006000002024-03-05 12:43PM EDT600.00150.00131.00139.700.00-1943.79%
INTU260116C006100002024-01-19 2:20PM EDT610.00132.01157.00163.000.00-6651.73%
INTU260116C006200002024-02-07 1:25PM EDT620.00145.94143.00151.200.00-3050.02%
INTU260116C006300002024-03-25 3:53PM EDT630.00133.50108.60113.200.00-5538.92%
INTU260116C006400002024-03-21 10:10AM EDT640.00136.45104.50111.000.00-23439.37%
INTU260116C006500002023-12-27 3:55PM EDT650.00116.80122.00129.200.00-1546.27%
INTU260116C006600002024-04-05 12:23PM EDT660.00115.8095.8099.000.00-14237.77%
INTU260116C006700002024-04-09 3:55PM EDT670.00115.8091.6094.900.00-1237.52%
INTU260116C006800002024-04-02 10:59AM EDT680.00100.5087.7091.900.00--437.59%
INTU260116C007000002024-04-15 3:24PM EDT700.0087.3080.3083.200.00-13936.76%
INTU260116C007100002024-01-03 3:01PM EDT710.0072.4096.50101.500.00--10043.42%
INTU260116C007200002024-04-04 1:58PM EDT720.0088.5072.8075.700.00-21336.19%
INTU260116C007400002024-03-28 2:53PM EDT740.0088.1066.4069.600.00-21335.93%
INTU260116C007600002024-04-02 2:24PM EDT760.0070.1560.3062.800.00-122035.31%
INTU260116C007800002024-04-17 1:48PM EDT780.0059.9854.7058.800.00-11435.49%
INTU260116C008000002024-04-08 11:06AM EDT800.0068.0749.6051.400.00-12334.42%
INTU260116C008200002023-12-12 12:25PM EDT820.0042.6045.7050.300.00-32035.37%
INTU260116C008400002024-03-27 12:38PM EDT840.0054.5038.1045.000.00-3334.78%
INTU260116C008600002024-04-08 10:27AM EDT860.0051.0036.4041.100.00-1434.57%
INTU260116C009000002024-04-19 10:28AM EDT900.0031.0029.6031.00-1.90-5.78%2932.92%
INTU260116C009200002024-04-15 3:47PM EDT920.0029.7026.5031.300.00-71334.06%
INTU260116C009400002024-04-19 2:36PM EDT940.0024.0023.9028.30-19.60-44.95%31533.80%
INTU260116C009600002024-04-02 10:35AM EDT960.0027.0021.5023.100.00-4732.45%
INTU260116C009800002024-03-05 12:49PM EDT980.0026.8022.0025.500.00-151834.42%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU260116P002500002024-01-05 1:08PM EDT250.005.041.856.700.00-1444.95%
INTU260116P002600002023-11-21 12:50PM EDT260.007.702.2010.000.00-1347.65%
INTU260116P002700002023-10-09 10:22AM EDT270.0011.700.000.000.00-1112.50%
INTU260116P002800002023-11-22 11:45AM EDT280.0010.103.809.700.00-1143.68%
INTU260116P002900002023-11-09 3:52PM EDT290.0013.408.409.300.00--141.53%
INTU260116P003000002023-11-08 4:25PM EDT300.0014.009.4010.300.00--141.00%
INTU260116P003100002023-12-13 2:05PM EDT310.009.196.1012.400.00-1241.48%
INTU260116P003200002024-04-19 12:37PM EDT320.009.008.409.40-2.50-21.74%1136.91%
INTU260116P003400002024-02-07 11:43AM EDT340.0010.808.8011.200.00-4435.70%
INTU260116P003500002024-03-11 2:49PM EDT350.0011.0010.4011.100.00-1234.16%
INTU260116P003600002023-11-07 1:28PM EDT360.0026.5013.3019.000.00-1438.82%
INTU260116P003700002024-04-04 2:24PM EDT370.0012.7013.9015.000.00-141134.43%
INTU260116P003800002024-04-03 12:38PM EDT380.0014.8015.3016.300.00-1733.91%
INTU260116P003900002024-01-02 10:55AM EDT390.0019.9016.5019.800.00-4534.77%
INTU260116P004000002024-04-11 1:52PM EDT400.0016.5018.3019.400.00-41233.06%
INTU260116P004100002024-02-21 11:29AM EDT410.0021.2017.0019.800.00-52731.88%
INTU260116P004200002024-02-16 12:07PM EDT420.0020.8019.6022.200.00-41031.84%
INTU260116P004300002024-04-09 3:18PM EDT430.0020.9023.5024.900.00-21131.87%
INTU260116P004400002024-04-10 10:52AM EDT440.0023.3025.6027.000.00-21331.51%
INTU260116P004500002024-04-01 10:18AM EDT450.0024.0027.5029.200.00-1731.14%
INTU260116P004600002024-02-01 3:01PM EDT460.0029.9324.3027.400.00-1928.84%
INTU260116P004700002024-04-15 1:21PM EDT470.0031.8032.3034.000.00-41230.41%
INTU260116P004800002024-03-08 11:38AM EDT480.0030.9030.9034.400.00-72229.12%
INTU260116P004900002024-04-11 3:00PM EDT490.0033.8037.5039.300.00-44329.69%
INTU260116P005000002024-04-19 11:53AM EDT500.0042.0040.3042.20+5.70+15.70%12729.35%
INTU260116P005100002024-04-11 3:00PM EDT510.0039.0042.3045.300.00-4729.04%
INTU260116P005200002024-04-11 3:00PM EDT520.0041.8045.7048.300.00-13228.63%
INTU260116P005300002024-04-11 3:00PM EDT530.0044.7049.7051.600.00-15728.28%
INTU260116P005400002024-04-11 3:00PM EDT540.0047.7052.7055.100.00-411027.95%
INTU260116P005500002024-04-11 3:02PM EDT550.0051.1055.2058.700.00-41327.61%
INTU260116P005600002024-04-11 3:00PM EDT560.0054.2059.7062.500.00-1327.28%
INTU260116P005700002024-04-11 3:00PM EDT570.0057.7064.2066.400.00-1426.92%
INTU260116P005800002024-04-11 3:02PM EDT580.0061.6068.3073.500.00-1627.57%
INTU260116P005900002024-04-11 3:02PM EDT590.0065.4072.4077.800.00-110527.23%
INTU260116P006000002024-04-12 12:38PM EDT600.0073.6077.0081.400.00-1526.61%
INTU260116P006100002024-04-05 11:02AM EDT610.0075.5781.4087.100.00-1126.62%
INTU260116P006200002024-02-07 1:25PM EDT620.0076.0572.6075.600.00-3421.15%
INTU260116P006300002024-02-13 3:04PM EDT630.0083.9073.8079.500.00--120.49%
INTU260116P006400002024-02-07 1:25PM EDT640.0084.6580.7083.900.00-3319.91%
INTU260116P006500002024-03-20 10:26AM EDT650.0091.4099.90104.500.00-11924.37%
INTU260116P006600002024-04-02 11:23AM EDT660.0099.07106.90110.200.00-11124.10%
INTU260116P006700002024-01-25 10:36AM EDT670.0098.6890.5097.000.00-1017.66%
INTU260116P006800002024-04-05 2:25PM EDT680.00107.80118.00122.400.00-7723.62%
INTU260116P007100002023-12-08 3:19PM EDT710.00155.000.000.000.00--00.00%
INTU260116P007200002023-12-12 2:53PM EDT720.00149.40138.00145.700.00--721.56%
INTU260116P007400002023-12-12 2:54PM EDT740.00163.30151.10157.500.00--220.07%
INTU260116P008000002024-01-30 12:47PM EDT800.00170.75162.80166.900.00-110.00%