INTU - Intuit Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230602C003100002023-05-08 11:41AM EDT310.00112.20107.50111.100.00--1178.13%
INTU230602C003200002023-05-25 9:31AM EDT320.0093.2097.70101.000.00--1166.80%
INTU230602C003500002023-05-31 9:44AM EDT350.0061.0067.8071.00-9.00-12.86%23120.90%
INTU230602C003650002023-05-26 3:09PM EDT365.0057.6052.8056.000.00-1196.39%
INTU230602C003700002023-05-30 10:50AM EDT370.0049.2048.0050.900.00-2090.82%
INTU230602C003800002023-05-22 10:10AM EDT380.0075.0037.9041.000.00-1074.37%
INTU230602C003850002023-05-25 11:10AM EDT385.0030.9033.0036.000.00--167.97%
INTU230602C003900002023-05-31 12:15PM EDT390.0028.0028.6031.10+3.80+15.70%3168.75%
INTU230602C003950002023-05-26 9:53AM EDT395.0023.6023.5026.100.00-1958.25%
INTU230602C004000002023-05-31 1:12PM EDT400.0017.2019.2021.40+7.60+79.17%854457.15%
INTU230602C004050002023-05-31 11:25AM EDT405.0011.7014.7016.80+4.90+72.06%81052.10%
INTU230602C004075002023-05-31 12:12PM EDT407.5012.8112.3013.90+7.91+161.43%247453.30%
INTU230602C004100002023-05-31 3:58PM EDT410.0011.0010.3012.00+5.00+83.33%2042452.59%
INTU230602C004125002023-05-31 2:13PM EDT412.509.108.709.60+4.90+116.67%326646.31%
INTU230602C004150002023-05-31 3:50PM EDT415.005.607.008.20+3.10+124.00%12812848.01%
INTU230602C004175002023-05-31 3:54PM EDT417.505.705.606.30+3.60+171.43%2958144.14%
INTU230602C004200002023-05-31 3:58PM EDT420.004.414.304.90+2.98+208.39%22022643.01%
INTU230602C004225002023-05-31 3:54PM EDT422.503.003.204.00+1.75+140.00%715444.47%
INTU230602C004250002023-05-31 3:35PM EDT425.002.502.353.10+1.75+233.33%9512244.54%
INTU230602C004275002023-05-31 3:54PM EDT427.502.231.702.30+1.28+134.74%235544.04%
INTU230602C004300002023-05-31 3:58PM EDT430.001.361.251.75+0.86+172.00%6714244.53%
INTU230602C004325002023-05-31 3:55PM EDT432.500.870.901.30+0.47+117.50%104544.82%
INTU230602C004350002023-05-31 2:59PM EDT435.000.500.601.00+0.25+100.00%413445.80%
INTU230602C004375002023-05-31 2:51PM EDT437.500.400.400.75+0.10+33.33%121846.48%
INTU230602C004400002023-05-31 2:52PM EDT440.000.250.250.450.00-288544.78%
INTU230602C004425002023-05-30 2:57PM EDT442.500.560.100.50+0.36+180.00%26849.90%
INTU230602C004450002023-05-31 1:32PM EDT445.000.250.050.60+0.04+19.05%711256.15%
INTU230602C004475002023-05-30 9:46AM EDT447.500.740.050.600.00-22452.73%
INTU230602C004500002023-05-31 1:34PM EDT450.000.180.051.00+0.03+20.00%312162.06%
INTU230602C004525002023-05-30 10:19AM EDT452.500.350.050.400.00-23655.86%
INTU230602C004550002023-05-31 10:34AM EDT455.000.110.050.75-0.24-68.57%18865.72%
INTU230602C004600002023-05-30 9:50AM EDT460.000.380.000.200.00-13057.91%
INTU230602C004650002023-05-31 2:54PM EDT465.000.050.051.00-0.17-77.27%34883.59%
INTU230602C004700002023-05-31 2:55PM EDT470.000.130.000.25+0.03+30.00%422971.29%
INTU230602C004750002023-05-31 12:06PM EDT475.000.300.000.45+0.26+650.00%18483.89%
INTU230602C004800002023-05-30 3:58PM EDT480.000.050.000.100.00-349273.44%
INTU230602C004850002023-05-30 3:59PM EDT485.000.050.000.350.00-3324391.99%
INTU230602C004900002023-05-30 1:39PM EDT490.000.050.000.350.00-24297.46%
INTU230602C004950002023-05-31 11:54AM EDT495.000.080.000.450.00-117106.45%
INTU230602C005000002023-05-26 2:49PM EDT500.000.050.000.050.00-205985.94%
INTU230602C005050002023-05-31 9:41AM EDT505.000.050.000.400.00-316115.23%
INTU230602C005100002023-05-23 10:22AM EDT510.000.850.001.500.00--1148.44%
INTU230602C005150002023-05-30 2:51PM EDT515.000.010.000.350.00-1104123.24%
INTU230602C005200002023-05-25 9:38AM EDT520.000.050.001.000.00--1149.41%
INTU230602C005300002023-05-08 1:18PM EDT530.000.800.001.500.00-1011171.39%
INTU230602C005400002023-05-23 9:47AM EDT540.000.300.001.500.00--1182.32%
INTU230602C005600002023-05-23 1:38PM EDT560.000.500.001.500.00-56203.22%
INTU230602C005700002023-05-16 1:46PM EDT570.000.100.001.500.00-100213.18%
INTU230602C005800002023-05-24 3:17PM EDT580.000.010.000.050.00-1094148.44%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230602P003000002023-05-08 3:59PM EDT300.000.200.000.100.00--15168.75%
INTU230602P003100002023-05-11 9:52AM EDT310.000.250.000.250.00--4170.12%
INTU230602P003300002023-05-24 9:46AM EDT330.000.080.000.100.00--0124.22%
INTU230602P003400002023-05-26 9:58AM EDT340.000.050.000.350.00-536128.52%
INTU230602P003450002023-05-24 9:53AM EDT345.000.050.000.150.00--6108.20%
INTU230602P003500002023-05-15 11:53AM EDT350.000.850.000.350.00-26112.70%
INTU230602P003550002023-05-09 12:04PM EDT355.001.350.001.500.00-12134.18%
INTU230602P003600002023-05-31 3:24PM EDT360.000.050.000.90-0.18-78.26%889113.28%
INTU230602P003650002023-05-26 12:42PM EDT365.000.100.001.550.00-191116.41%
INTU230602P003700002023-05-30 12:30PM EDT370.000.180.000.10+0.08+80.00%10016369.14%
INTU230602P003750002023-05-31 1:39PM EDT375.000.050.050.45-0.10-66.67%344878.71%
INTU230602P003800002023-05-31 12:22PM EDT380.000.110.050.30-0.19-63.33%138166.80%
INTU230602P003850002023-05-31 1:40PM EDT385.000.270.050.35-0.25-48.08%511860.45%
INTU230602P003900002023-05-31 12:48PM EDT390.000.250.100.35-0.65-72.22%12119653.81%
INTU230602P003950002023-05-31 3:32PM EDT395.000.400.151.75-0.85-68.00%24063.57%
INTU230602P004000002023-05-31 3:54PM EDT400.000.500.300.55-2.22-81.62%12129546.12%
INTU230602P004050002023-05-31 2:51PM EDT405.001.220.601.00-3.38-73.48%4520943.85%
INTU230602P004075002023-05-31 2:51PM EDT407.501.700.901.35-3.30-66.00%2110142.85%
INTU230602P004100002023-05-31 3:46PM EDT410.002.441.351.85-3.06-55.64%4219942.33%
INTU230602P004125002023-05-31 3:37PM EDT412.503.502.002.50-4.46-56.03%898541.92%
INTU230602P004150002023-05-31 3:50PM EDT415.003.702.653.30-5.77-60.93%11110541.38%
INTU230602P004175002023-05-31 3:57PM EDT417.504.103.704.30-4.50-52.33%706941.04%
INTU230602P004200002023-05-31 3:43PM EDT420.005.304.705.60-7.42-58.33%183841.55%
INTU230602P004225002023-05-30 1:31PM EDT422.508.906.107.20-4.13-31.70%23642.98%
INTU230602P004250002023-05-31 2:00PM EDT425.008.407.509.00-9.60-53.33%129844.73%
INTU230602P004275002023-05-30 3:01PM EDT427.5010.109.0010.70-8.40-45.41%310744.24%
INTU230602P004300002023-05-31 3:54PM EDT430.0012.8011.2012.60-7.39-36.60%52444.21%
INTU230602P004325002023-05-31 3:54PM EDT432.5015.0013.1015.20-9.30-38.27%131750.95%
INTU230602P004350002023-05-30 12:17PM EDT435.0019.5915.0017.20-2.29-10.47%23150.20%
INTU230602P004375002023-05-30 3:16PM EDT437.5024.8817.4020.10-4.62-15.66%21760.40%
INTU230602P004400002023-05-31 11:02AM EDT440.0027.8019.4022.30+1.02+3.81%3061.38%
INTU230602P004425002023-05-30 3:40PM EDT442.5026.9021.8024.50-7.86-22.61%2161.55%
INTU230602P004450002023-05-31 1:05PM EDT445.0027.2024.4027.10+7.30+36.68%23667.63%
INTU230602P004475002023-05-31 11:12AM EDT447.5035.8026.8029.90+12.41+53.06%1776.78%
INTU230602P004500002023-05-31 1:05PM EDT450.0032.2029.2032.30-8.30-20.49%1679.66%
INTU230602P004525002023-05-31 9:40AM EDT452.5046.1031.6034.70+11.50+33.24%11182.32%
INTU230602P004550002023-05-30 12:26PM EDT455.0042.2034.3037.300.00-1088.23%
INTU230602P004600002023-05-31 11:12AM EDT460.0048.3039.4042.10-1.90-3.78%1192.80%
INTU230602P004650002023-05-24 12:41PM EDT465.0049.0044.4047.300.00--0104.54%
INTU230602P004700002023-05-26 11:44AM EDT470.0044.2049.5052.300.00-3157.42%
INTU230602P004750002023-05-30 2:15PM EDT475.0066.4054.3057.300.00-20119.92%
INTU230602P004800002023-05-24 2:56PM EDT480.0065.8959.4062.300.00-670127.32%
INTU230602P004850002023-05-26 12:46PM EDT485.0058.0064.1067.300.00-60134.52%
INTU230602P004900002023-05-23 1:45PM EDT490.0037.5069.2072.500.00--0146.00%
INTU230602P004950002023-05-23 9:59AM EDT495.0037.3074.1077.900.00--097.66%
INTU230602P005050002023-05-24 3:40PM EDT505.0086.4784.2087.600.00--089.06%
INTU230602P005100002023-05-24 3:40PM EDT510.0091.5089.2093.400.00--0134.47%
INTU230602P005200002023-05-24 10:15AM EDT520.00103.1199.20103.000.00-30132.23%
INTU230602P005250002023-05-25 9:31AM EDT525.00111.80104.40107.300.00--0187.21%