U.S. markets open in 1 hour 53 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
421.74-5.93 (-1.39%)
Al cierre: 04:00PM EST
424.70 +2.96 (+0.70%)
Antes de la apertura del mercado: 07:00AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230210C003300002023-02-01 3:57PM EST330.00106.000.000.000.00-230.00%
INTU230210C003400002023-02-06 12:46PM EST340.0076.600.000.000.00-230.00%
INTU230210C003700002023-02-03 3:06PM EST370.0052.400.000.000.00-210.00%
INTU230210C003750002023-01-19 1:19PM EST375.0018.700.000.000.00-9110.00%
INTU230210C003800002023-02-08 3:58PM EST380.0042.000.000.000.00-2110.00%
INTU230210C003850002023-01-20 11:27AM EST385.0016.500.000.000.00-8220.00%
INTU230210C003900002023-02-07 3:10PM EST390.0034.300.000.000.00-840.00%
INTU230210C003925002023-01-31 2:50PM EST392.5031.200.000.000.00--20.00%
INTU230210C003950002023-02-06 11:57AM EST395.0021.400.000.000.00-1250.00%
INTU230210C003975002023-01-25 10:28AM EST397.509.800.000.000.00--60.00%
INTU230210C004000002023-02-06 11:57AM EST400.0017.300.000.000.00-6850.00%
INTU230210C004025002023-01-25 1:48PM EST402.5012.500.000.000.00--20.00%
INTU230210C004050002023-02-08 9:32AM EST405.0020.600.000.000.00-1760.00%
INTU230210C004075002023-02-07 2:24PM EST407.5015.600.000.000.00-250.00%
INTU230210C004100002023-02-08 10:32AM EST410.0015.900.000.000.00-11600.00%
INTU230210C004125002023-02-07 2:05PM EST412.5010.520.000.000.00-11130.00%
INTU230210C004150002023-02-07 3:53PM EST415.0016.050.000.000.00-35340.00%
INTU230210C004175002023-02-08 9:50AM EST417.5013.880.000.000.00-2570.00%
INTU230210C004200002023-02-08 11:38AM EST420.008.800.000.000.00-21140.00%
INTU230210C004225002023-02-07 3:30PM EST422.509.200.000.000.00-15340.78%
INTU230210C004250002023-02-08 1:23PM EST425.005.200.000.000.00-7863.13%
INTU230210C004275002023-02-08 3:09PM EST427.502.500.000.000.00-5676.25%
INTU230210C004300002023-02-08 3:37PM EST430.002.000.000.000.00-421676.25%
INTU230210C004325002023-02-08 3:07PM EST432.501.450.000.000.00-25446.25%
INTU230210C004350002023-02-08 3:09PM EST435.001.100.000.000.00-116212.50%
INTU230210C004400002023-02-08 2:27PM EST440.000.900.000.000.00-1115712.50%
INTU230210C004450002023-02-08 3:30PM EST445.000.340.000.000.00-5911112.50%
INTU230210C004500002023-02-08 2:27PM EST450.000.300.000.000.00-139225.00%
INTU230210C004550002023-02-07 3:54PM EST455.000.550.000.000.00-1119025.00%
INTU230210C004600002023-02-07 2:38PM EST460.000.150.000.000.00-25625.00%
INTU230210C004650002023-02-08 3:34PM EST465.000.330.000.000.00-106525.00%
INTU230210C004700002023-02-08 3:34PM EST470.000.290.000.000.00-103225.00%
INTU230210C004750002023-02-08 1:30PM EST475.000.050.000.000.00-52725.00%
INTU230210C004800002023-02-03 2:05PM EST480.000.100.000.000.00-21950.00%
INTU230210C004850002023-02-03 10:40AM EST485.000.470.000.000.00-203150.00%
INTU230210C004900002023-02-03 10:40AM EST490.000.370.000.000.00-202550.00%
INTU230210C005000002023-02-03 9:30AM EST500.000.150.000.000.00-12550.00%
INTU230210C005100002023-02-02 2:41PM EST510.000.100.000.000.00--850.00%
INTU230210C005200002023-02-03 11:47AM EST520.000.120.000.000.00-1150.00%
INTU230210C005400002023-02-02 11:12AM EST540.000.720.000.000.00--050.00%
INTU230210C005800002023-01-30 12:11PM EST580.000.030.000.000.00-1550.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230210P002600002023-01-19 12:04PM EST260.000.050.000.000.00-3450.00%
INTU230210P002900002023-01-24 10:11AM EST290.000.060.000.000.00-2510750.00%
INTU230210P002950002023-01-23 11:39AM EST295.000.070.000.000.00--250.00%
INTU230210P003000002023-01-27 12:19PM EST300.000.050.000.000.00-204350.00%
INTU230210P003050002023-01-19 1:04PM EST305.000.540.000.000.00--450.00%
INTU230210P003100002023-01-20 11:18AM EST310.000.750.000.000.00-1150.00%
INTU230210P003150002023-01-31 10:06AM EST315.000.400.000.000.00-15050.00%
INTU230210P003200002023-02-03 12:53PM EST320.000.160.000.000.00-1613850.00%
INTU230210P003250002023-02-07 11:39AM EST325.000.150.000.000.00-15050.00%
INTU230210P003300002023-02-03 12:53PM EST330.000.200.000.000.00-614050.00%
INTU230210P003350002023-02-03 12:54PM EST335.000.330.000.000.00-7750.00%
INTU230210P003400002023-02-06 12:32PM EST340.000.050.000.000.00-598450.00%
INTU230210P003450002023-01-27 2:39PM EST345.000.800.000.000.00-41750.00%
INTU230210P003500002023-02-07 11:27AM EST350.000.050.000.000.00-43350.00%
INTU230210P003550002023-02-07 9:36AM EST355.000.100.000.000.00-14450.00%
INTU230210P003600002023-02-06 2:00PM EST360.000.170.000.000.00-63150.00%
INTU230210P003650002023-02-07 3:28PM EST365.000.150.000.000.00-15550.00%
INTU230210P003675002023-02-06 9:36AM EST367.500.350.000.000.00-1450.00%
INTU230210P003700002023-02-07 2:39PM EST370.000.120.000.000.00-319050.00%
INTU230210P003725002023-02-07 11:01AM EST372.500.150.000.000.00-23525.00%
INTU230210P003750002023-02-07 11:25AM EST375.000.240.000.000.00-74125.00%
INTU230210P003775002023-02-07 11:09AM EST377.500.250.000.000.00-73125.00%
INTU230210P003800002023-02-08 3:55PM EST380.000.100.000.000.00-410625.00%
INTU230210P003825002023-02-06 1:19PM EST382.500.700.000.000.00-710525.00%
INTU230210P003850002023-02-08 10:48AM EST385.000.150.000.000.00-1111825.00%
INTU230210P003875002023-02-08 2:39PM EST387.500.150.000.000.00-111925.00%
INTU230210P003900002023-02-08 3:55PM EST390.000.250.000.000.00-218625.00%
INTU230210P003925002023-02-08 3:22PM EST392.500.350.000.000.00-310725.00%
INTU230210P003950002023-02-08 2:46PM EST395.000.450.000.000.00-287225.00%
INTU230210P003975002023-02-08 1:44PM EST397.500.520.000.000.00-2710412.50%
INTU230210P004000002023-02-08 3:59PM EST400.000.600.000.000.00-407912.50%
INTU230210P004025002023-02-08 3:24PM EST402.501.100.000.000.00-203512.50%
INTU230210P004050002023-02-08 3:32PM EST405.001.390.000.000.00-88512.50%
INTU230210P004075002023-02-08 2:43PM EST407.502.050.000.000.00-3713512.50%
INTU230210P004100002023-02-08 3:54PM EST410.002.000.000.000.00-6846.25%
INTU230210P004125002023-02-08 3:42PM EST412.502.900.000.000.00-8816.25%
INTU230210P004150002023-02-08 3:51PM EST415.003.600.000.000.00-12896.25%
INTU230210P004175002023-02-08 3:01PM EST417.504.950.000.000.00-16423.13%
INTU230210P004200002023-02-07 2:25PM EST420.005.700.000.000.00-8261.56%
INTU230210P004225002023-02-08 1:29PM EST422.506.570.000.000.00-2280.00%
INTU230210P004250002023-02-08 10:38AM EST425.005.000.000.000.00-2950.00%
INTU230210P004275002023-02-08 1:39PM EST427.5010.200.000.000.00-5290.00%
INTU230210P004300002023-02-08 11:26AM EST430.0010.000.000.000.00-15210.00%
INTU230210P004325002023-02-08 3:59PM EST432.5012.900.000.000.00-12240.00%
INTU230210P004350002023-02-06 11:57AM EST435.0022.100.000.000.00-1130.00%
INTU230210P004400002023-02-03 12:29PM EST440.0012.700.000.000.00-5160.00%
INTU230210P004450002023-02-06 12:17PM EST445.0029.330.000.000.00-2310.00%
INTU230210P004500002023-02-03 3:26PM EST450.0026.800.000.000.00-960.00%
INTU230210P004550002023-02-03 11:49AM EST455.0024.900.000.000.00-120.00%
INTU230210P004600002023-02-08 3:52PM EST460.0036.300.000.000.00-370.00%
INTU230210P004700002023-02-03 2:41PM EST470.0044.580.000.000.00-200.00%
INTU230210P004750002023-02-03 1:14PM EST475.0047.030.000.000.00-100.00%