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:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231006C00455000 | 2023-09-29 9:57AM EDT | 455.00 | 65.35 | 53.20 | 57.60 | +9.35 | +16.70% | 1 | 1 | 66.65% |
| INTU231006C00460000 | 2023-09-27 12:26PM EDT | 460.00 | 45.30 | 49.50 | 52.70 | 0.00 | - | 1 | 1 | 62.79% |
| INTU231006C00475000 | 2023-09-22 10:22AM EDT | 475.00 | 34.80 | 35.10 | 38.20 | 0.00 | - | - | 3 | 51.86% |
| INTU231006C00480000 | 2023-09-18 9:48AM EDT | 480.00 | 58.64 | 30.90 | 32.50 | 0.00 | - | 1 | 2 | 41.50% |
| INTU231006C00485000 | 2023-09-21 3:46PM EDT | 485.00 | 25.81 | 24.20 | 29.40 | 0.00 | - | 1 | 1 | 48.40% |
| INTU231006C00490000 | 2023-08-25 9:35AM EDT | 490.00 | 31.00 | 22.00 | 25.40 | 0.00 | - | 1 | 1 | 47.56% |
| INTU231006C00495000 | 2023-09-29 2:38PM EDT | 495.00 | 17.30 | 17.00 | 18.80 | +1.10 | +6.79% | 2 | 3 | 33.33% |
| INTU231006C00497500 | 2023-09-28 10:00AM EDT | 497.50 | 14.60 | 17.80 | 22.10 | +14.60 | - | 5 | - | 55.82% |
| INTU231006C00500000 | 2023-09-28 10:06AM EDT | 500.00 | 12.80 | 13.80 | 14.90 | 0.00 | - | 7 | 17 | 32.14% |
| INTU231006C00502500 | 2023-09-28 10:01AM EDT | 502.50 | 11.40 | 13.70 | 15.80 | +11.40 | - | 1 | - | 42.73% |
| INTU231006C00505000 | 2023-09-28 3:54PM EDT | 505.00 | 12.70 | 10.40 | 11.20 | 0.00 | - | 22 | 24 | 30.31% |
| INTU231006C00507500 | 2023-09-28 3:54PM EDT | 507.50 | 11.10 | 11.20 | 11.70 | +11.10 | - | 5 | - | 37.95% |
| INTU231006C00510000 | 2023-09-29 10:53AM EDT | 510.00 | 12.60 | 7.50 | 8.10 | +0.90 | +7.69% | 1 | 64 | 29.19% |
| INTU231006C00512500 | 2023-09-28 1:48PM EDT | 512.50 | 10.20 | 8.30 | 8.80 | +10.20 | - | 1 | - | 36.52% |
| INTU231006C00515000 | 2023-09-29 2:56PM EDT | 515.00 | 5.40 | 5.10 | 5.60 | -2.40 | -30.77% | 20 | 19 | 28.41% |
| INTU231006C00517500 | 2023-09-29 12:01PM EDT | 517.50 | 3.82 | 4.10 | 4.60 | -2.33 | -37.89% | 12 | 9 | 28.22% |
| INTU231006C00520000 | 2023-09-29 3:53PM EDT | 520.00 | 3.57 | 3.20 | 3.80 | -1.58 | -30.68% | 37 | 14 | 28.35% |
| INTU231006C00522500 | 2023-09-29 11:42AM EDT | 522.50 | 4.20 | 2.55 | 3.10 | +0.93 | +28.44% | 9 | 10 | 28.41% |
| INTU231006C00525000 | 2023-09-29 3:19PM EDT | 525.00 | 2.35 | 1.95 | 2.55 | -1.57 | -40.05% | 18 | 22 | 28.69% |
| INTU231006C00527500 | 2023-09-29 11:53AM EDT | 527.50 | 1.65 | 1.30 | 2.05 | -0.95 | -36.54% | 62 | 9 | 28.77% |
| INTU231006C00530000 | 2023-09-29 3:53PM EDT | 530.00 | 1.42 | 1.10 | 1.65 | -0.71 | -33.33% | 20 | 8 | 28.94% |
| INTU231006C00532500 | 2023-09-29 3:01PM EDT | 532.50 | 1.20 | 0.85 | 1.35 | -1.89 | -61.17% | 3 | 35 | 29.35% |
| INTU231006C00535000 | 2023-09-29 3:47PM EDT | 535.00 | 0.85 | 0.65 | 1.10 | -1.07 | -55.73% | 27 | 87 | 29.71% |
| INTU231006C00537500 | 2023-09-29 11:45AM EDT | 537.50 | 1.05 | 0.50 | 0.85 | -0.77 | -42.31% | 4 | 10 | 29.69% |
| INTU231006C00540000 | 2023-09-29 1:45PM EDT | 540.00 | 0.50 | 0.30 | 0.70 | -0.65 | -56.52% | 8 | 42 | 30.20% |
| INTU231006C00542500 | 2023-09-29 1:02PM EDT | 542.50 | 0.45 | 0.25 | 0.55 | -0.43 | -48.86% | 1 | 23 | 30.37% |
| INTU231006C00545000 | 2023-09-27 3:11PM EDT | 545.00 | 1.31 | 0.15 | 0.55 | +0.50 | +61.73% | 2 | 18 | 32.18% |
| INTU231006C00547500 | 2023-09-29 12:06PM EDT | 547.50 | 0.43 | 0.15 | 1.25 | -0.14 | -24.56% | 1 | 14 | 41.21% |
| INTU231006C00550000 | 2023-09-29 10:13AM EDT | 550.00 | 0.67 | 0.10 | 1.25 | +0.12 | +21.82% | 1 | 11 | 43.16% |
| INTU231006C00552500 | 2023-09-29 12:06PM EDT | 552.50 | 0.27 | 0.05 | 1.25 | -0.75 | -73.53% | 1 | 5 | 45.11% |
| INTU231006C00555000 | 2023-09-22 1:26PM EDT | 555.00 | 0.74 | 0.05 | 1.15 | 0.00 | - | 1 | 37 | 46.05% |
| INTU231006C00557500 | 2023-09-29 10:40AM EDT | 557.50 | 0.30 | 0.05 | 1.35 | -0.10 | -25.00% | 2 | 23 | 49.83% |
| INTU231006C00560000 | 2023-09-29 2:05PM EDT | 560.00 | 0.24 | 0.00 | 0.70 | -0.22 | -47.83% | 8 | 20 | 44.53% |
| INTU231006C00565000 | 2023-09-29 1:18PM EDT | 565.00 | 0.10 | 0.05 | 0.75 | -0.10 | -50.00% | 2 | 337 | 48.56% |
| INTU231006C00567500 | 2023-09-29 10:43AM EDT | 567.50 | 0.15 | 0.00 | 1.15 | -0.09 | -37.50% | 1 | 2 | 55.10% |
| INTU231006C00570000 | 2023-09-27 2:14PM EDT | 570.00 | 0.10 | 0.00 | 0.40 | -0.31 | -75.61% | 3 | 10 | 46.09% |
| INTU231006C00575000 | 2023-09-20 2:01PM EDT | 575.00 | 0.72 | 0.00 | 1.45 | 0.00 | - | 1 | 47 | 54.74% |
| INTU231006C00580000 | 2023-09-27 2:17PM EDT | 580.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 50.88% |
| INTU231006C00585000 | 2023-09-25 11:34AM EDT | 585.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 53.71% |
| INTU231006C00590000 | 2023-09-27 2:14PM EDT | 590.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 51.95% |
| INTU231006C00595000 | 2023-09-26 10:04AM EDT | 595.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 67.46% |
| INTU231006C00600000 | 2023-09-27 3:11PM EDT | 600.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 48 | 70.41% |
| INTU231006C00605000 | 2023-09-27 11:59AM EDT | 605.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 73.32% |
| INTU231006C00610000 | 2023-09-26 3:17PM EDT | 610.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 30 | 19 | 62.01% |
| INTU231006C00615000 | 2023-09-21 10:58AM EDT | 615.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 60.74% |
| INTU231006C00620000 | 2023-09-21 10:00AM EDT | 620.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 27 | 80.27% |
| INTU231006C00625000 | 2023-09-25 10:05AM EDT | 625.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 55.08% |
| INTU231006C00630000 | 2023-09-20 12:20PM EDT | 630.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 7 | 87.21% |
| INTU231006C00635000 | 2023-09-18 3:56PM EDT | 635.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 16 | 89.84% |
| INTU231006C00640000 | 2023-09-18 3:56PM EDT | 640.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 92.48% |
| INTU231006C00690000 | 2023-09-27 9:30AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 78.91% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231006P00340000 | 2023-08-29 11:38AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 2 | 159.96% |
| INTU231006P00370000 | 2023-09-18 10:16AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 130.66% |
| INTU231006P00380000 | 2023-09-25 9:38AM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 55 | 88 | 79.69% |
| INTU231006P00390000 | 2023-09-18 10:16AM EDT | 390.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 90.53% |
| INTU231006P00395000 | 2023-09-18 3:55PM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 24 | 107.67% |
| INTU231006P00400000 | 2023-09-28 9:42AM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 83.01% |
| INTU231006P00405000 | 2023-09-25 1:50PM EDT | 405.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 92.19% |
| INTU231006P00415000 | 2023-09-29 10:57AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 20 | 57.81% |
| INTU231006P00420000 | 2023-09-29 3:18PM EDT | 420.00 | 0.05 | 0.00 | 1.00 | -0.17 | -77.27% | 10 | 24 | 79.74% |
| INTU231006P00425000 | 2023-09-28 9:31AM EDT | 425.00 | 0.20 | 0.00 | 0.80 | +0.20 | - | 5 | 0 | 72.90% |
| INTU231006P00430000 | 2023-09-29 3:26PM EDT | 430.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 2 | 53 | 54.69% |
| INTU231006P00445000 | 2023-09-28 10:24AM EDT | 445.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 52.15% |
| INTU231006P00450000 | 2023-09-29 3:25PM EDT | 450.00 | 0.10 | 0.05 | 1.05 | -0.66 | -86.84% | 1 | 13 | 56.35% |
| INTU231006P00455000 | 2023-09-29 3:35PM EDT | 455.00 | 0.22 | 0.05 | 0.30 | -0.03 | -12.00% | 100 | 21 | 46.97% |
| INTU231006P00460000 | 2023-09-27 2:52PM EDT | 460.00 | 0.53 | 0.10 | 0.50 | 0.00 | - | 1 | 9 | 47.36% |
| INTU231006P00465000 | 2023-09-29 12:16PM EDT | 465.00 | 0.37 | 0.05 | 0.60 | -0.17 | -31.48% | 3 | 25 | 44.92% |
| INTU231006P00470000 | 2023-09-29 3:35PM EDT | 470.00 | 0.44 | 0.15 | 0.65 | -0.16 | -26.67% | 103 | 21 | 41.50% |
| INTU231006P00475000 | 2023-09-29 3:36PM EDT | 475.00 | 0.60 | 0.35 | 0.65 | -0.31 | -34.07% | 9 | 17 | 37.28% |
| INTU231006P00480000 | 2023-09-29 1:18PM EDT | 480.00 | 0.84 | 0.70 | 0.95 | +0.04 | +5.00% | 55 | 46 | 36.22% |
| INTU231006P00485000 | 2023-09-29 3:42PM EDT | 485.00 | 1.15 | 0.95 | 1.35 | -0.42 | -26.75% | 65 | 29 | 34.95% |
| INTU231006P00490000 | 2023-09-29 2:33PM EDT | 490.00 | 2.11 | 1.35 | 1.80 | +0.42 | +24.85% | 196 | 23 | 33.00% |
| INTU231006P00495000 | 2023-09-29 11:53AM EDT | 495.00 | 2.46 | 2.20 | 2.70 | +0.11 | +4.68% | 118 | 159 | 32.51% |
| INTU231006P00497500 | 2023-09-28 10:24AM EDT | 497.50 | 6.26 | 2.70 | 4.80 | +6.26 | - | 2 | - | 39.30% |
| INTU231006P00500000 | 2023-09-29 3:23PM EDT | 500.00 | 3.55 | 3.20 | 3.70 | -0.15 | -4.05% | 85 | 181 | 30.98% |
| INTU231006P00502500 | 2023-09-28 3:29PM EDT | 502.50 | 4.30 | 4.70 | 5.10 | +4.30 | - | 9 | - | 33.47% |
| INTU231006P00505000 | 2023-09-29 11:17AM EDT | 505.00 | 4.90 | 4.70 | 5.10 | -0.50 | -9.26% | 24 | 51 | 29.68% |
| INTU231006P00510000 | 2023-09-29 2:26PM EDT | 510.00 | 7.25 | 6.70 | 7.20 | -1.10 | -13.17% | 6 | 59 | 29.35% |
| INTU231006P00515000 | 2023-09-29 2:27PM EDT | 515.00 | 10.40 | 9.30 | 9.70 | +2.20 | +26.83% | 36 | 24 | 28.57% |
| INTU231006P00517500 | 2023-09-29 3:30PM EDT | 517.50 | 11.50 | 10.70 | 11.30 | -5.90 | -33.91% | 25 | 4 | 28.80% |
| INTU231006P00520000 | 2023-09-29 1:17PM EDT | 520.00 | 13.50 | 12.30 | 13.20 | +0.10 | +0.75% | 36 | 47 | 29.79% |
| INTU231006P00525000 | 2023-09-29 11:59AM EDT | 525.00 | 12.80 | 16.00 | 17.80 | -3.35 | -20.74% | 12 | 17 | 34.33% |
| INTU231006P00527500 | 2023-09-29 3:45PM EDT | 527.50 | 19.27 | 17.90 | 19.70 | -1.00 | -4.93% | 2 | 4 | 34.38% |
| INTU231006P00530000 | 2023-09-29 3:51PM EDT | 530.00 | 20.00 | 19.70 | 22.20 | -8.74 | -30.41% | 2 | 18 | 37.12% |
| INTU231006P00532500 | 2023-09-29 3:45PM EDT | 532.50 | 23.69 | 21.90 | 24.30 | -1.26 | -5.05% | 2 | 2 | 37.67% |
| INTU231006P00535000 | 2023-09-26 10:39AM EDT | 535.00 | 31.90 | 24.30 | 26.80 | 0.00 | - | 2 | 5 | 40.20% |
| INTU231006P00537500 | 2023-09-22 12:20PM EDT | 537.50 | 29.41 | 26.50 | 28.70 | 0.00 | - | - | 2 | 39.09% |
| INTU231006P00540000 | 2023-09-28 12:33PM EDT | 540.00 | 25.30 | 28.90 | 32.00 | 0.00 | - | 3 | 16 | 46.23% |
| INTU231006P00545000 | 2023-09-28 9:32AM EDT | 545.00 | 42.85 | 33.10 | 36.80 | 0.00 | - | 2 | 25 | 49.74% |
| INTU231006P00550000 | 2023-09-29 11:39AM EDT | 550.00 | 34.50 | 38.10 | 41.40 | -1.50 | -4.17% | 1 | 30 | 51.59% |
| INTU231006P00555000 | 2023-09-26 9:32AM EDT | 555.00 | 48.52 | 43.00 | 46.50 | 0.00 | - | 26 | 32 | 56.54% |
| INTU231006P00560000 | 2023-09-29 1:18PM EDT | 560.00 | 50.00 | 47.90 | 51.00 | -3.70 | -6.89% | 14 | 2 | 56.86% |
© 2023 Yahoo. Todos los derechos reservados.
