INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230602C00310000 | 2023-05-08 11:41AM EDT | 310.00 | 112.20 | 107.50 | 111.10 | 0.00 | - | - | 1 | 178.13% |
| INTU230602C00320000 | 2023-05-25 9:31AM EDT | 320.00 | 93.20 | 97.70 | 101.00 | 0.00 | - | - | 1 | 166.80% |
| INTU230602C00350000 | 2023-05-31 9:44AM EDT | 350.00 | 61.00 | 67.80 | 71.00 | -9.00 | -12.86% | 2 | 3 | 120.90% |
| INTU230602C00365000 | 2023-05-26 3:09PM EDT | 365.00 | 57.60 | 52.80 | 56.00 | 0.00 | - | 1 | 1 | 96.39% |
| INTU230602C00370000 | 2023-05-30 10:50AM EDT | 370.00 | 49.20 | 48.00 | 50.90 | 0.00 | - | 2 | 0 | 90.82% |
| INTU230602C00380000 | 2023-05-22 10:10AM EDT | 380.00 | 75.00 | 37.90 | 41.00 | 0.00 | - | 1 | 0 | 74.37% |
| INTU230602C00385000 | 2023-05-25 11:10AM EDT | 385.00 | 30.90 | 33.00 | 36.00 | 0.00 | - | - | 1 | 67.97% |
| INTU230602C00390000 | 2023-05-31 12:15PM EDT | 390.00 | 28.00 | 28.60 | 31.10 | +3.80 | +15.70% | 3 | 1 | 68.75% |
| INTU230602C00395000 | 2023-05-26 9:53AM EDT | 395.00 | 23.60 | 23.50 | 26.10 | 0.00 | - | 1 | 9 | 58.25% |
| INTU230602C00400000 | 2023-05-31 1:12PM EDT | 400.00 | 17.20 | 19.20 | 21.40 | +7.60 | +79.17% | 85 | 44 | 57.15% |
| INTU230602C00405000 | 2023-05-31 11:25AM EDT | 405.00 | 11.70 | 14.70 | 16.80 | +4.90 | +72.06% | 8 | 10 | 52.10% |
| INTU230602C00407500 | 2023-05-31 12:12PM EDT | 407.50 | 12.81 | 12.30 | 13.90 | +7.91 | +161.43% | 24 | 74 | 53.30% |
| INTU230602C00410000 | 2023-05-31 3:58PM EDT | 410.00 | 11.00 | 10.30 | 12.00 | +5.00 | +83.33% | 204 | 24 | 52.59% |
| INTU230602C00412500 | 2023-05-31 2:13PM EDT | 412.50 | 9.10 | 8.70 | 9.60 | +4.90 | +116.67% | 32 | 66 | 46.31% |
| INTU230602C00415000 | 2023-05-31 3:50PM EDT | 415.00 | 5.60 | 7.00 | 8.20 | +3.10 | +124.00% | 128 | 128 | 48.01% |
| INTU230602C00417500 | 2023-05-31 3:54PM EDT | 417.50 | 5.70 | 5.60 | 6.30 | +3.60 | +171.43% | 295 | 81 | 44.14% |
| INTU230602C00420000 | 2023-05-31 3:58PM EDT | 420.00 | 4.41 | 4.30 | 4.90 | +2.98 | +208.39% | 220 | 226 | 43.01% |
| INTU230602C00422500 | 2023-05-31 3:54PM EDT | 422.50 | 3.00 | 3.20 | 4.00 | +1.75 | +140.00% | 71 | 54 | 44.47% |
| INTU230602C00425000 | 2023-05-31 3:35PM EDT | 425.00 | 2.50 | 2.35 | 3.10 | +1.75 | +233.33% | 95 | 122 | 44.54% |
| INTU230602C00427500 | 2023-05-31 3:54PM EDT | 427.50 | 2.23 | 1.70 | 2.30 | +1.28 | +134.74% | 23 | 55 | 44.04% |
| INTU230602C00430000 | 2023-05-31 3:58PM EDT | 430.00 | 1.36 | 1.25 | 1.75 | +0.86 | +172.00% | 67 | 142 | 44.53% |
| INTU230602C00432500 | 2023-05-31 3:55PM EDT | 432.50 | 0.87 | 0.90 | 1.30 | +0.47 | +117.50% | 10 | 45 | 44.82% |
| INTU230602C00435000 | 2023-05-31 2:59PM EDT | 435.00 | 0.50 | 0.60 | 1.00 | +0.25 | +100.00% | 41 | 34 | 45.80% |
| INTU230602C00437500 | 2023-05-31 2:51PM EDT | 437.50 | 0.40 | 0.40 | 0.75 | +0.10 | +33.33% | 12 | 18 | 46.48% |
| INTU230602C00440000 | 2023-05-31 2:52PM EDT | 440.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 28 | 85 | 44.78% |
| INTU230602C00442500 | 2023-05-30 2:57PM EDT | 442.50 | 0.56 | 0.10 | 0.50 | +0.36 | +180.00% | 2 | 68 | 49.90% |
| INTU230602C00445000 | 2023-05-31 1:32PM EDT | 445.00 | 0.25 | 0.05 | 0.60 | +0.04 | +19.05% | 7 | 112 | 56.15% |
| INTU230602C00447500 | 2023-05-30 9:46AM EDT | 447.50 | 0.74 | 0.05 | 0.60 | 0.00 | - | 2 | 24 | 52.73% |
| INTU230602C00450000 | 2023-05-31 1:34PM EDT | 450.00 | 0.18 | 0.05 | 1.00 | +0.03 | +20.00% | 3 | 121 | 62.06% |
| INTU230602C00452500 | 2023-05-30 10:19AM EDT | 452.50 | 0.35 | 0.05 | 0.40 | 0.00 | - | 2 | 36 | 55.86% |
| INTU230602C00455000 | 2023-05-31 10:34AM EDT | 455.00 | 0.11 | 0.05 | 0.75 | -0.24 | -68.57% | 1 | 88 | 65.72% |
| INTU230602C00460000 | 2023-05-30 9:50AM EDT | 460.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 57.91% |
| INTU230602C00465000 | 2023-05-31 2:54PM EDT | 465.00 | 0.05 | 0.05 | 1.00 | -0.17 | -77.27% | 3 | 48 | 83.59% |
| INTU230602C00470000 | 2023-05-31 2:55PM EDT | 470.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 4 | 229 | 71.29% |
| INTU230602C00475000 | 2023-05-31 12:06PM EDT | 475.00 | 0.30 | 0.00 | 0.45 | +0.26 | +650.00% | 1 | 84 | 83.89% |
| INTU230602C00480000 | 2023-05-30 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 92 | 73.44% |
| INTU230602C00485000 | 2023-05-30 3:59PM EDT | 485.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 33 | 243 | 91.99% |
| INTU230602C00490000 | 2023-05-30 1:39PM EDT | 490.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 42 | 97.46% |
| INTU230602C00495000 | 2023-05-31 11:54AM EDT | 495.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 106.45% |
| INTU230602C00500000 | 2023-05-26 2:49PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 59 | 85.94% |
| INTU230602C00505000 | 2023-05-31 9:41AM EDT | 505.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 115.23% |
| INTU230602C00510000 | 2023-05-23 10:22AM EDT | 510.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 148.44% |
| INTU230602C00515000 | 2023-05-30 2:51PM EDT | 515.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 104 | 123.24% |
| INTU230602C00520000 | 2023-05-25 9:38AM EDT | 520.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 149.41% |
| INTU230602C00530000 | 2023-05-08 1:18PM EDT | 530.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 171.39% |
| INTU230602C00540000 | 2023-05-23 9:47AM EDT | 540.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.32% |
| INTU230602C00560000 | 2023-05-23 1:38PM EDT | 560.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 203.22% |
| INTU230602C00570000 | 2023-05-16 1:46PM EDT | 570.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 0 | 213.18% |
| INTU230602C00580000 | 2023-05-24 3:17PM EDT | 580.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 148.44% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230602P00300000 | 2023-05-08 3:59PM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 15 | 168.75% |
| INTU230602P00310000 | 2023-05-11 9:52AM EDT | 310.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 4 | 170.12% |
| INTU230602P00330000 | 2023-05-24 9:46AM EDT | 330.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 0 | 124.22% |
| INTU230602P00340000 | 2023-05-26 9:58AM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 36 | 128.52% |
| INTU230602P00345000 | 2023-05-24 9:53AM EDT | 345.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 6 | 108.20% |
| INTU230602P00350000 | 2023-05-15 11:53AM EDT | 350.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 112.70% |
| INTU230602P00355000 | 2023-05-09 12:04PM EDT | 355.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 134.18% |
| INTU230602P00360000 | 2023-05-31 3:24PM EDT | 360.00 | 0.05 | 0.00 | 0.90 | -0.18 | -78.26% | 8 | 89 | 113.28% |
| INTU230602P00365000 | 2023-05-26 12:42PM EDT | 365.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 91 | 116.41% |
| INTU230602P00370000 | 2023-05-30 12:30PM EDT | 370.00 | 0.18 | 0.00 | 0.10 | +0.08 | +80.00% | 100 | 163 | 69.14% |
| INTU230602P00375000 | 2023-05-31 1:39PM EDT | 375.00 | 0.05 | 0.05 | 0.45 | -0.10 | -66.67% | 34 | 48 | 78.71% |
| INTU230602P00380000 | 2023-05-31 12:22PM EDT | 380.00 | 0.11 | 0.05 | 0.30 | -0.19 | -63.33% | 13 | 81 | 66.80% |
| INTU230602P00385000 | 2023-05-31 1:40PM EDT | 385.00 | 0.27 | 0.05 | 0.35 | -0.25 | -48.08% | 5 | 118 | 60.45% |
| INTU230602P00390000 | 2023-05-31 12:48PM EDT | 390.00 | 0.25 | 0.10 | 0.35 | -0.65 | -72.22% | 121 | 196 | 53.81% |
| INTU230602P00395000 | 2023-05-31 3:32PM EDT | 395.00 | 0.40 | 0.15 | 1.75 | -0.85 | -68.00% | 24 | 0 | 63.57% |
| INTU230602P00400000 | 2023-05-31 3:54PM EDT | 400.00 | 0.50 | 0.30 | 0.55 | -2.22 | -81.62% | 121 | 295 | 46.12% |
| INTU230602P00405000 | 2023-05-31 2:51PM EDT | 405.00 | 1.22 | 0.60 | 1.00 | -3.38 | -73.48% | 45 | 209 | 43.85% |
| INTU230602P00407500 | 2023-05-31 2:51PM EDT | 407.50 | 1.70 | 0.90 | 1.35 | -3.30 | -66.00% | 21 | 101 | 42.85% |
| INTU230602P00410000 | 2023-05-31 3:46PM EDT | 410.00 | 2.44 | 1.35 | 1.85 | -3.06 | -55.64% | 42 | 199 | 42.33% |
| INTU230602P00412500 | 2023-05-31 3:37PM EDT | 412.50 | 3.50 | 2.00 | 2.50 | -4.46 | -56.03% | 89 | 85 | 41.92% |
| INTU230602P00415000 | 2023-05-31 3:50PM EDT | 415.00 | 3.70 | 2.65 | 3.30 | -5.77 | -60.93% | 111 | 105 | 41.38% |
| INTU230602P00417500 | 2023-05-31 3:57PM EDT | 417.50 | 4.10 | 3.70 | 4.30 | -4.50 | -52.33% | 70 | 69 | 41.04% |
| INTU230602P00420000 | 2023-05-31 3:43PM EDT | 420.00 | 5.30 | 4.70 | 5.60 | -7.42 | -58.33% | 18 | 38 | 41.55% |
| INTU230602P00422500 | 2023-05-30 1:31PM EDT | 422.50 | 8.90 | 6.10 | 7.20 | -4.13 | -31.70% | 2 | 36 | 42.98% |
| INTU230602P00425000 | 2023-05-31 2:00PM EDT | 425.00 | 8.40 | 7.50 | 9.00 | -9.60 | -53.33% | 12 | 98 | 44.73% |
| INTU230602P00427500 | 2023-05-30 3:01PM EDT | 427.50 | 10.10 | 9.00 | 10.70 | -8.40 | -45.41% | 3 | 107 | 44.24% |
| INTU230602P00430000 | 2023-05-31 3:54PM EDT | 430.00 | 12.80 | 11.20 | 12.60 | -7.39 | -36.60% | 5 | 24 | 44.21% |
| INTU230602P00432500 | 2023-05-31 3:54PM EDT | 432.50 | 15.00 | 13.10 | 15.20 | -9.30 | -38.27% | 13 | 17 | 50.95% |
| INTU230602P00435000 | 2023-05-30 12:17PM EDT | 435.00 | 19.59 | 15.00 | 17.20 | -2.29 | -10.47% | 2 | 31 | 50.20% |
| INTU230602P00437500 | 2023-05-30 3:16PM EDT | 437.50 | 24.88 | 17.40 | 20.10 | -4.62 | -15.66% | 2 | 17 | 60.40% |
| INTU230602P00440000 | 2023-05-31 11:02AM EDT | 440.00 | 27.80 | 19.40 | 22.30 | +1.02 | +3.81% | 3 | 0 | 61.38% |
| INTU230602P00442500 | 2023-05-30 3:40PM EDT | 442.50 | 26.90 | 21.80 | 24.50 | -7.86 | -22.61% | 2 | 1 | 61.55% |
| INTU230602P00445000 | 2023-05-31 1:05PM EDT | 445.00 | 27.20 | 24.40 | 27.10 | +7.30 | +36.68% | 2 | 36 | 67.63% |
| INTU230602P00447500 | 2023-05-31 11:12AM EDT | 447.50 | 35.80 | 26.80 | 29.90 | +12.41 | +53.06% | 1 | 7 | 76.78% |
| INTU230602P00450000 | 2023-05-31 1:05PM EDT | 450.00 | 32.20 | 29.20 | 32.30 | -8.30 | -20.49% | 1 | 6 | 79.66% |
| INTU230602P00452500 | 2023-05-31 9:40AM EDT | 452.50 | 46.10 | 31.60 | 34.70 | +11.50 | +33.24% | 1 | 11 | 82.32% |
| INTU230602P00455000 | 2023-05-30 12:26PM EDT | 455.00 | 42.20 | 34.30 | 37.30 | 0.00 | - | 1 | 0 | 88.23% |
| INTU230602P00460000 | 2023-05-31 11:12AM EDT | 460.00 | 48.30 | 39.40 | 42.10 | -1.90 | -3.78% | 1 | 1 | 92.80% |
| INTU230602P00465000 | 2023-05-24 12:41PM EDT | 465.00 | 49.00 | 44.40 | 47.30 | 0.00 | - | - | 0 | 104.54% |
| INTU230602P00470000 | 2023-05-26 11:44AM EDT | 470.00 | 44.20 | 49.50 | 52.30 | 0.00 | - | 3 | 1 | 57.42% |
| INTU230602P00475000 | 2023-05-30 2:15PM EDT | 475.00 | 66.40 | 54.30 | 57.30 | 0.00 | - | 2 | 0 | 119.92% |
| INTU230602P00480000 | 2023-05-24 2:56PM EDT | 480.00 | 65.89 | 59.40 | 62.30 | 0.00 | - | 67 | 0 | 127.32% |
| INTU230602P00485000 | 2023-05-26 12:46PM EDT | 485.00 | 58.00 | 64.10 | 67.30 | 0.00 | - | 6 | 0 | 134.52% |
| INTU230602P00490000 | 2023-05-23 1:45PM EDT | 490.00 | 37.50 | 69.20 | 72.50 | 0.00 | - | - | 0 | 146.00% |
| INTU230602P00495000 | 2023-05-23 9:59AM EDT | 495.00 | 37.30 | 74.10 | 77.90 | 0.00 | - | - | 0 | 97.66% |
| INTU230602P00505000 | 2023-05-24 3:40PM EDT | 505.00 | 86.47 | 84.20 | 87.60 | 0.00 | - | - | 0 | 89.06% |
| INTU230602P00510000 | 2023-05-24 3:40PM EDT | 510.00 | 91.50 | 89.20 | 93.40 | 0.00 | - | - | 0 | 134.47% |
| INTU230602P00520000 | 2023-05-24 10:15AM EDT | 520.00 | 103.11 | 99.20 | 103.00 | 0.00 | - | 3 | 0 | 132.23% |
| INTU230602P00525000 | 2023-05-25 9:31AM EDT | 525.00 | 111.80 | 104.40 | 107.30 | 0.00 | - | - | 0 | 187.21% |
© 2023 Yahoo. Todos los derechos reservados.