U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
630.88+21.11 (+3.46%)
Al cierre: 04:00PM EDT
631.65 +0.77 (+0.12%)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240426C005300002024-04-03 9:46AM EDT530.0097.8898.40104.200.00-1195.80%
INTU240426C005500002024-03-25 11:11AM EDT550.0089.2078.1084.200.00-2272.95%
INTU240426C005750002024-04-19 3:33PM EDT575.0031.8053.5059.300.00-2258.55%
INTU240426C005900002024-04-23 10:18AM EDT590.0038.5738.2044.10+20.67+115.47%1372.51%
INTU240426C005950002024-04-19 3:35PM EDT595.0015.4033.8039.500.00-181769.14%
INTU240426C006000002024-04-22 1:41PM EDT600.0032.0029.8034.70+16.30+103.82%11563.99%
INTU240426C006050002024-04-23 10:33AM EDT605.0026.4025.1029.80+14.00+112.90%25057.95%
INTU240426C006100002024-04-22 2:45PM EDT610.0010.0521.4026.100.00-584258.37%
INTU240426C006150002024-04-23 3:11PM EDT615.0018.5017.3022.20+11.05+148.32%74156.43%
INTU240426C006175002024-04-22 3:14PM EDT617.509.8013.9017.10+4.00+68.97%35639.19%
INTU240426C006200002024-04-23 2:43PM EDT620.0015.6013.5015.10+11.67+296.95%278737.95%
INTU240426C006225002024-04-23 3:13PM EDT622.5012.9511.6013.40+9.02+229.52%36537.79%
INTU240426C006250002024-04-23 9:34AM EDT625.003.2710.2011.20+0.57+21.11%17334.85%
INTU240426C006275002024-04-23 3:55PM EDT627.509.108.909.60+6.44+242.11%75534.25%
INTU240426C006300002024-04-23 3:01PM EDT630.008.707.408.30+6.60+314.29%162834.44%
INTU240426C006325002024-04-23 3:54PM EDT632.506.606.306.90+4.90+288.24%284933.63%
INTU240426C006350002024-04-23 3:14PM EDT635.005.835.105.70+4.73+430.00%121733.12%
INTU240426C006375002024-04-23 12:33PM EDT637.504.954.204.70+3.78+323.08%2241232.93%
INTU240426C006400002024-04-23 2:37PM EDT640.004.203.403.90+3.52+517.65%4410733.09%
INTU240426C006425002024-04-23 10:04AM EDT642.502.102.753.20+1.32+169.23%1333.20%
INTU240426C006450002024-04-23 3:44PM EDT645.002.852.052.75+2.47+650.00%231734.14%
INTU240426C006500002024-04-23 3:35PM EDT650.001.601.251.65+1.25+357.14%6916933.34%
INTU240426C006550002024-04-23 2:17PM EDT655.001.000.751.10+0.70+233.33%383334.24%
INTU240426C006600002024-04-23 3:34PM EDT660.000.550.400.60+0.33+150.00%2420533.59%
INTU240426C006650002024-04-23 11:09AM EDT665.000.280.150.40+0.18+180.00%12034.77%
INTU240426C006700002024-04-23 9:46AM EDT670.000.090.050.25-0.18-66.67%229235.50%
INTU240426C006800002024-04-19 3:06PM EDT680.000.380.000.750.00-26852.25%
INTU240426C006900002024-04-19 10:09AM EDT690.000.520.000.700.00-1652.15%
INTU240426C007000002024-04-23 2:32PM EDT700.000.100.000.100.00-11849.22%
INTU240426C007100002024-04-19 2:15PM EDT710.000.150.000.100.00-11950.78%
INTU240426C007200002024-04-19 1:12PM EDT720.000.080.000.150.00-32158.59%
INTU240426C007300002024-03-15 3:38PM EDT730.001.730.000.600.00--176.47%
INTU240426C007400002024-04-17 10:30AM EDT740.000.050.003.900.00-27115.04%
INTU240426C007500002024-03-26 3:01PM EDT750.000.560.003.900.00-66122.36%
INTU240426C007600002024-03-25 2:28PM EDT760.000.410.000.350.00-2287.50%
INTU240426C008200002024-03-11 12:12PM EDT820.000.520.004.300.00-22172.14%
INTU240426C008500002024-03-08 4:22PM EDT850.000.650.004.300.00-22190.28%
INTU240426C008600002024-03-27 3:12PM EDT860.000.050.000.200.00-2128128.13%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU240426P004600002024-04-17 11:51AM EDT460.000.540.003.900.00-10207.67%
INTU240426P004900002024-04-17 11:51AM EDT490.000.710.004.300.00-15176.22%
INTU240426P005100002024-04-18 10:55AM EDT510.000.200.003.900.00-45150.05%
INTU240426P005200002024-04-22 11:05AM EDT520.000.050.000.300.00-35590.82%
INTU240426P005300002024-03-27 12:07PM EDT530.000.500.000.500.00-1288.77%
INTU240426P005400002024-04-18 1:05PM EDT540.000.570.000.550.00--1081.54%
INTU240426P005450002024-04-19 11:02AM EDT545.000.370.000.150.00-3365.23%
INTU240426P005500002024-04-23 12:00PM EDT550.000.200.000.250.00-132165.53%
INTU240426P005550002024-04-22 12:09PM EDT555.000.280.003.900.00-24100.54%
INTU240426P005600002024-04-23 10:56AM EDT560.000.060.053.90-0.19-76.00%3014995.39%
INTU240426P005650002024-04-22 9:52AM EDT565.000.450.000.150.00-75750.78%
INTU240426P005700002024-04-23 11:12AM EDT570.000.120.002.15-0.23-65.71%6110172.97%
INTU240426P005750002024-04-23 2:03PM EDT575.000.090.000.20-0.46-83.64%358149.81%
INTU240426P005800002024-04-23 2:26PM EDT580.000.080.000.20-0.77-90.59%7214845.80%
INTU240426P005850002024-04-23 10:12AM EDT585.000.190.150.25-0.88-82.24%185343.36%
INTU240426P005900002024-04-23 2:51PM EDT590.000.150.100.50-1.65-91.67%329844.58%
INTU240426P005950002024-04-23 1:42PM EDT595.000.370.151.05-2.60-87.54%198547.44%
INTU240426P006000002024-04-23 1:42PM EDT600.000.540.350.65-3.19-85.52%3011537.55%
INTU240426P006050002024-04-23 2:02PM EDT605.000.800.600.90-4.30-84.31%67735.47%
INTU240426P006100002024-04-23 1:19PM EDT610.001.830.951.40-4.67-71.85%106434.53%
INTU240426P006150002024-04-23 1:42PM EDT615.002.331.652.15-7.60-76.54%174833.69%
INTU240426P006175002024-04-23 11:47AM EDT617.503.002.052.75-9.00-75.00%172133.89%
INTU240426P006200002024-04-23 3:04PM EDT620.003.102.803.20-15.35-83.20%197432.73%
INTU240426P006225002024-04-23 1:12PM EDT622.504.403.403.90-10.60-70.67%302032.39%
INTU240426P006250002024-04-23 10:39AM EDT625.004.404.204.70-17.35-79.77%33231.99%
INTU240426P006275002024-04-23 12:12PM EDT627.506.805.105.80-18.52-73.14%6432.37%
INTU240426P006300002024-04-23 3:58PM EDT630.006.806.206.90-21.17-75.69%632532.15%
INTU240426P006325002024-04-23 3:59PM EDT632.507.807.408.10-11.40-59.37%13131.79%
INTU240426P006350002024-04-23 3:32PM EDT635.008.805.809.50-24.09-73.24%8031.69%
INTU240426P006400002024-04-23 3:21PM EDT640.0012.1011.8012.80-23.02-65.55%71432.02%
INTU240426P006425002024-04-15 2:21PM EDT642.5032.1511.4015.000.00--134.14%
INTU240426P006500002024-04-08 2:17PM EDT650.0016.9918.2023.700.00-12650.72%
INTU240426P006600002024-04-10 1:19PM EDT660.0033.8026.5031.900.00-5052.22%