Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00400000 | 2024-03-04 10:50AM EDT | 400.00 | 267.50 | 222.00 | 227.60 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240517C00470000 | 2024-04-17 10:52AM EDT | 470.00 | 145.93 | 159.00 | 167.30 | 0.00 | - | - | 2 | 110.64% |
| INTU240517C00490000 | 2024-04-15 3:59PM EDT | 490.00 | 125.20 | 140.00 | 147.20 | 0.00 | - | - | 2 | 104.91% |
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 510.00 | 108.00 | 120.80 | 126.00 | 0.00 | - | - | 2 | 88.13% |
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 540.00 | 78.35 | 89.50 | 97.50 | 0.00 | - | - | 2 | 69.51% |
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 78.00 | 79.60 | 85.70 | 0.00 | - | 1 | 101 | 50.12% |
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 95.53% |
| INTU240517C00570000 | 2024-04-10 1:40PM EDT | 570.00 | 66.96 | 59.70 | 67.60 | +1.56 | +2.39% | 10 | 10 | 51.05% |
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 580.00 | 43.80 | 50.60 | 55.50 | 0.00 | - | 5 | 6 | 56.29% |
| INTU240517C00585000 | 2024-04-30 9:59AM EDT | 585.00 | 51.10 | 44.50 | 50.60 | 0.00 | - | 2 | 2 | 52.87% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 590.00 | 29.30 | 40.00 | 47.90 | 0.00 | - | 3 | 16 | 59.34% |
| INTU240517C00595000 | 2024-04-23 9:45AM EDT | 595.00 | 34.30 | 36.90 | 42.90 | 0.00 | - | - | 1 | 54.84% |
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 600.00 | 33.07 | 31.20 | 36.30 | 0.00 | - | 5 | 16 | 43.75% |
| INTU240517C00605000 | 2024-04-25 3:50PM EDT | 605.00 | 32.20 | 26.70 | 33.00 | 0.00 | - | - | 1 | 45.98% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 610.00 | 19.29 | 24.10 | 27.00 | 0.00 | - | 49 | 147 | 37.56% |
| INTU240517C00612500 | 2024-05-09 11:04AM EDT | 612.50 | 22.70 | 21.90 | 24.50 | 0.00 | - | 4 | 5 | 35.20% |
| INTU240517C00615000 | 2024-05-07 10:42AM EDT | 615.00 | 25.40 | 19.90 | 22.10 | 0.00 | - | 3 | 118 | 33.14% |
| INTU240517C00617500 | 2024-05-09 10:53AM EDT | 617.50 | 18.40 | 17.90 | 19.80 | 0.00 | - | 1 | 26 | 31.34% |
| INTU240517C00620000 | 2024-05-09 12:46PM EDT | 620.00 | 16.90 | 16.10 | 17.50 | 0.00 | - | 6 | 117 | 29.44% |
| INTU240517C00622500 | 2024-05-10 12:51PM EDT | 622.50 | 16.58 | 14.30 | 16.00 | +2.98 | +21.91% | 1 | 7 | 29.90% |
| INTU240517C00625000 | 2024-05-06 12:10PM EDT | 625.00 | 14.50 | 12.60 | 13.80 | 0.00 | - | 1 | 15 | 27.96% |
| INTU240517C00627500 | 2024-05-09 1:01PM EDT | 627.50 | 12.00 | 10.90 | 12.00 | 0.00 | - | 7 | 31 | 27.01% |
| INTU240517C00630000 | 2024-05-10 3:32PM EDT | 630.00 | 11.15 | 9.50 | 10.40 | +1.35 | +13.78% | 3 | 155 | 26.38% |
| INTU240517C00632500 | 2024-05-10 10:11AM EDT | 632.50 | 10.50 | 8.40 | 9.00 | +2.25 | +27.27% | 2 | 16 | 26.03% |
| INTU240517C00635000 | 2024-05-10 3:41PM EDT | 635.00 | 8.00 | 7.20 | 7.70 | -0.05 | -0.62% | 10 | 73 | 25.65% |
| INTU240517C00637500 | 2024-05-10 3:41PM EDT | 637.50 | 7.10 | 6.10 | 6.70 | +0.60 | +9.23% | 10 | 11 | 25.82% |
| INTU240517C00640000 | 2024-05-10 3:46PM EDT | 640.00 | 5.80 | 5.10 | 5.70 | +0.05 | +0.87% | 55 | 270 | 25.69% |
| INTU240517C00642500 | 2024-05-10 3:54PM EDT | 642.50 | 4.90 | 4.30 | 4.90 | +0.80 | +19.51% | 6 | 4 | 25.85% |
| INTU240517C00645000 | 2024-05-10 1:46PM EDT | 645.00 | 4.30 | 3.60 | 4.00 | +0.10 | +2.38% | 5 | 45 | 25.37% |
| INTU240517C00647500 | 2024-05-09 10:22AM EDT | 647.50 | 2.71 | 2.95 | 3.40 | 0.00 | - | 3 | 2 | 25.56% |
| INTU240517C00650000 | 2024-05-10 3:44PM EDT | 650.00 | 2.94 | 2.45 | 2.80 | +0.22 | +8.09% | 10 | 522 | 25.45% |
| INTU240517C00655000 | 2024-05-10 1:52PM EDT | 655.00 | 2.13 | 1.60 | 1.95 | +0.23 | +12.11% | 4 | 65 | 25.73% |
| INTU240517C00660000 | 2024-05-10 1:52PM EDT | 660.00 | 1.45 | 1.05 | 1.35 | +0.05 | +3.57% | 7 | 289 | 26.11% |
| INTU240517C00665000 | 2024-05-10 3:42PM EDT | 665.00 | 0.90 | 0.65 | 0.95 | -0.05 | -5.26% | 38 | 43 | 26.69% |
| INTU240517C00670000 | 2024-05-10 3:42PM EDT | 670.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 9 | 419 | 27.56% |
| INTU240517C00675000 | 2024-05-10 3:58PM EDT | 675.00 | 0.37 | 0.30 | 0.60 | -0.11 | -22.92% | 6 | 98 | 29.29% |
| INTU240517C00680000 | 2024-05-10 3:19PM EDT | 680.00 | 0.34 | 0.15 | 0.40 | -0.14 | -29.17% | 100 | 401 | 29.47% |
| INTU240517C00685000 | 2024-05-07 3:03PM EDT | 685.00 | 0.33 | 0.10 | 0.55 | -0.42 | -56.00% | 1 | 46 | 33.81% |
| INTU240517C00690000 | 2024-05-10 9:34AM EDT | 690.00 | 0.40 | 0.10 | 0.65 | +0.10 | +33.33% | 1 | 1,027 | 37.43% |
| INTU240517C00695000 | 2024-05-10 11:44AM EDT | 695.00 | 0.32 | 0.10 | 0.50 | -0.07 | -17.95% | 3 | 14 | 37.96% |
| INTU240517C00700000 | 2024-05-03 9:30AM EDT | 700.00 | 0.84 | 0.05 | 1.45 | 0.00 | - | 2 | 95 | 50.01% |
| INTU240517C00705000 | 2024-05-09 2:38PM EDT | 705.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 50 | 52 | 53.05% |
| INTU240517C00710000 | 2024-05-06 3:42PM EDT | 710.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 3 | 56 | 54.36% |
| INTU240517C00720000 | 2024-05-07 12:14PM EDT | 720.00 | 0.51 | 0.00 | 3.90 | 0.00 | - | 1 | 74 | 64.43% |
| INTU240517C00730000 | 2024-05-07 12:14PM EDT | 730.00 | 0.42 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 63.70% |
| INTU240517C00740000 | 2024-04-23 11:21AM EDT | 740.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 41 | 63 | 68.36% |
| INTU240517C00750000 | 2024-05-03 1:37PM EDT | 750.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 79 | 72.90% |
| INTU240517C00760000 | 2024-04-02 10:02AM EDT | 760.00 | 0.76 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 51.37% |
| INTU240517C00770000 | 2024-04-02 9:30AM EDT | 770.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| INTU240517C00780000 | 2024-03-13 3:26PM EDT | 780.00 | 3.02 | 0.05 | 0.85 | 0.00 | - | 4 | 5 | 72.10% |
| INTU240517C00790000 | 2024-03-12 10:52AM EDT | 790.00 | 2.80 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 75.15% |
| INTU240517C00800000 | 2024-03-15 10:29AM EDT | 800.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.34% |
| INTU240517C00810000 | 2024-03-13 3:26PM EDT | 810.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 80.76% |
| INTU240517C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 109.40% |
| INTU240517C00940000 | 2024-04-15 10:20AM EDT | 940.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 155.81% |
| INTU240517C00960000 | 2024-04-22 2:54PM EDT | 960.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 162.33% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00330000 | 2024-04-08 2:11PM EDT | 330.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 231.01% |
| INTU240517P00400000 | 2024-04-10 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 137.11% |
| INTU240517P00410000 | 2024-04-08 3:04PM EDT | 410.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 103.13% |
| INTU240517P00420000 | 2024-04-08 2:11PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 172.17% |
| INTU240517P00430000 | 2024-05-08 1:55PM EDT | 430.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 26 | 160.69% |
| INTU240517P00440000 | 2024-05-09 10:57AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 665 | 718 | 129.39% |
| INTU240517P00450000 | 2024-05-09 10:57AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 123 | 82.42% |
| INTU240517P00460000 | 2024-05-08 9:30AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 13 | 82.62% |
| INTU240517P00470000 | 2024-03-28 11:17AM EDT | 470.00 | 0.43 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 119.78% |
| INTU240517P00480000 | 2024-05-07 11:33AM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 22 | 101.95% |
| INTU240517P00490000 | 2024-05-07 11:34AM EDT | 490.00 | 0.06 | 0.05 | 2.60 | 0.00 | - | 4 | 7 | 105.44% |
| INTU240517P00500000 | 2024-05-03 1:37PM EDT | 500.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 108.62% |
| INTU240517P00510000 | 2024-03-15 1:37PM EDT | 510.00 | 2.45 | 0.60 | 1.65 | 0.00 | - | - | 6 | 88.67% |
| INTU240517P00520000 | 2024-05-10 11:10AM EDT | 520.00 | 0.15 | 0.10 | 1.30 | -0.10 | -40.00% | 10 | 17 | 75.24% |
| INTU240517P00530000 | 2024-05-03 1:37PM EDT | 530.00 | 0.79 | 0.05 | 2.65 | 0.00 | - | 4 | 31 | 78.13% |
| INTU240517P00540000 | 2024-05-10 11:03AM EDT | 540.00 | 0.15 | 0.10 | 0.40 | -0.59 | -79.73% | 3 | 52 | 53.27% |
| INTU240517P00545000 | 2024-05-08 9:53AM EDT | 545.00 | 0.68 | 0.10 | 1.55 | 0.00 | - | 32 | 34 | 61.60% |
| INTU240517P00550000 | 2024-05-08 12:38PM EDT | 550.00 | 1.25 | 0.10 | 1.60 | 0.00 | - | 33 | 233 | 58.79% |
| INTU240517P00555000 | 2024-05-08 12:06PM EDT | 555.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 8 | 55.96% |
| INTU240517P00560000 | 2024-05-07 12:20PM EDT | 560.00 | 0.23 | 0.10 | 1.50 | 0.00 | - | 1 | 72 | 51.88% |
| INTU240517P00565000 | 2024-05-10 9:44AM EDT | 565.00 | 0.20 | 0.10 | 1.80 | -0.35 | -63.64% | 1 | 12 | 50.51% |
| INTU240517P00570000 | 2024-05-09 11:52AM EDT | 570.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 3 | 129 | 55.23% |
| INTU240517P00575000 | 2024-05-09 12:28PM EDT | 575.00 | 0.63 | 0.15 | 1.95 | 0.00 | - | 5 | 26 | 52.38% |
| INTU240517P00580000 | 2024-05-10 1:25PM EDT | 580.00 | 0.37 | 0.15 | 0.60 | -0.36 | -49.32% | 4 | 161 | 37.16% |
| INTU240517P00585000 | 2024-05-10 11:25AM EDT | 585.00 | 0.50 | 0.20 | 1.00 | -0.60 | -54.55% | 5 | 29 | 38.12% |
| INTU240517P00590000 | 2024-05-10 3:41PM EDT | 590.00 | 0.37 | 0.25 | 0.65 | -0.73 | -66.36% | 20 | 231 | 31.64% |
| INTU240517P00595000 | 2024-05-10 3:41PM EDT | 595.00 | 0.53 | 0.50 | 0.70 | -0.75 | -58.59% | 9 | 83 | 29.02% |
| INTU240517P00600000 | 2024-05-10 3:42PM EDT | 600.00 | 0.75 | 0.75 | 0.90 | -0.93 | -55.36% | 19 | 201 | 27.47% |
| INTU240517P00605000 | 2024-05-10 3:42PM EDT | 605.00 | 1.03 | 1.05 | 1.30 | -1.47 | -58.80% | 33 | 41 | 26.71% |
| INTU240517P00607500 | 2024-05-10 3:37PM EDT | 607.50 | 1.15 | 1.30 | 1.55 | -1.37 | -54.37% | 16 | 2 | 26.29% |
| INTU240517P00610000 | 2024-05-10 3:21PM EDT | 610.00 | 1.42 | 1.55 | 1.85 | -1.28 | -47.41% | 16 | 113 | 25.90% |
| INTU240517P00612500 | 2024-05-08 11:31AM EDT | 612.50 | 3.70 | 1.90 | 2.30 | 0.00 | - | - | 1 | 25.93% |
| INTU240517P00615000 | 2024-05-10 3:35PM EDT | 615.00 | 2.15 | 2.40 | 2.75 | -1.57 | -42.20% | 11 | 20 | 25.65% |
| INTU240517P00617500 | 2024-05-10 11:26AM EDT | 617.50 | 3.00 | 2.90 | 3.20 | -1.87 | -38.40% | 21 | 34 | 25.10% |
| INTU240517P00620000 | 2024-05-10 3:29PM EDT | 620.00 | 2.80 | 3.50 | 3.80 | -2.81 | -50.09% | 16 | 143 | 24.83% |
| INTU240517P00622500 | 2024-05-10 12:28PM EDT | 622.50 | 3.72 | 4.10 | 4.60 | -2.28 | -38.00% | 16 | 43 | 24.91% |
| INTU240517P00625000 | 2024-05-10 1:07PM EDT | 625.00 | 4.98 | 4.90 | 5.40 | -3.52 | -41.41% | 9 | 63 | 24.66% |
| INTU240517P00627500 | 2024-05-10 12:58PM EDT | 627.50 | 5.50 | 5.80 | 6.40 | -3.04 | -35.60% | 2 | 14 | 24.69% |
| INTU240517P00630000 | 2024-05-10 3:05PM EDT | 630.00 | 6.55 | 6.80 | 7.40 | -2.95 | -31.05% | 7 | 269 | 24.40% |
| INTU240517P00632500 | 2024-05-10 2:27PM EDT | 632.50 | 7.60 | 7.90 | 8.50 | -2.90 | -27.62% | 3 | 34 | 24.06% |
| INTU240517P00635000 | 2024-05-10 1:07PM EDT | 635.00 | 9.30 | 9.20 | 9.80 | -2.50 | -21.19% | 5 | 47 | 23.96% |
| INTU240517P00637500 | 2024-05-10 1:55PM EDT | 637.50 | 10.23 | 10.60 | 11.20 | -3.07 | -23.08% | 3 | 19 | 23.80% |
| INTU240517P00640000 | 2024-05-10 2:32PM EDT | 640.00 | 11.00 | 12.10 | 12.90 | -2.40 | -17.91% | 11 | 156 | 24.21% |
| INTU240517P00642500 | 2024-05-10 11:51AM EDT | 642.50 | 13.50 | 13.40 | 14.60 | +1.60 | +13.45% | 5 | 3 | 24.30% |
| INTU240517P00645000 | 2024-04-30 11:49AM EDT | 645.00 | 22.30 | 14.70 | 16.50 | 0.00 | - | 4 | 26 | 24.74% |
| INTU240517P00647500 | 2024-05-07 10:37AM EDT | 647.50 | 17.50 | 16.20 | 18.40 | 0.00 | - | - | 1 | 24.89% |
| INTU240517P00650000 | 2024-05-08 9:43AM EDT | 650.00 | 19.00 | 18.60 | 20.50 | 0.00 | - | 1 | 121 | 25.50% |
| INTU240517P00655000 | 2024-05-01 10:43AM EDT | 655.00 | 43.00 | 22.60 | 26.30 | 0.00 | - | 3 | 5 | 32.60% |
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 660.00 | 40.80 | 26.40 | 29.40 | 0.00 | - | 2 | 32 | 28.05% |
| INTU240517P00665000 | 2024-05-09 1:49PM EDT | 665.00 | 35.40 | 28.70 | 37.00 | 0.00 | - | 1 | 1 | 43.15% |
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 670.00 | 51.60 | 35.50 | 40.80 | 0.00 | - | 1 | 28 | 41.68% |
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 680.00 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 49.89% |
| INTU240517P00685000 | 2024-04-24 9:49AM EDT | 685.00 | 48.10 | 50.30 | 56.60 | 0.00 | - | - | 0 | 55.60% |
| INTU240517P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 58.40 | 58.30 | 65.20 | 0.00 | - | 4 | 0 | 54.47% |
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 700.00 | 86.30 | 63.30 | 71.40 | 0.00 | - | - | 0 | 64.17% |
| INTU240517P00730000 | 2024-03-19 3:31PM EDT | 730.00 | 97.74 | 118.10 | 124.20 | 0.00 | - | 1 | 0 | 160.29% |
| INTU240517P00760000 | 2024-03-12 2:08PM EDT | 760.00 | 97.11 | 129.20 | 134.70 | 0.00 | - | - | 0 | 100.96% |
© 2024 Yahoo. Todos los derechos reservados.