U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
510.94-1.30 (-0.25%)
Al cierre: 04:00PM EDT
512.00 +1.06 (+0.21%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231006C004550002023-09-29 9:57AM EDT455.0065.3553.2057.60+9.35+16.70%1166.65%
INTU231006C004600002023-09-27 12:26PM EDT460.0045.3049.5052.700.00-1162.79%
INTU231006C004750002023-09-22 10:22AM EDT475.0034.8035.1038.200.00--351.86%
INTU231006C004800002023-09-18 9:48AM EDT480.0058.6430.9032.500.00-1241.50%
INTU231006C004850002023-09-21 3:46PM EDT485.0025.8124.2029.400.00-1148.40%
INTU231006C004900002023-08-25 9:35AM EDT490.0031.0022.0025.400.00-1147.56%
INTU231006C004950002023-09-29 2:38PM EDT495.0017.3017.0018.80+1.10+6.79%2333.33%
INTU231006C004975002023-09-28 10:00AM EDT497.5014.6017.8022.10+14.60-5-55.82%
INTU231006C005000002023-09-28 10:06AM EDT500.0012.8013.8014.900.00-71732.14%
INTU231006C005025002023-09-28 10:01AM EDT502.5011.4013.7015.80+11.40-1-42.73%
INTU231006C005050002023-09-28 3:54PM EDT505.0012.7010.4011.200.00-222430.31%
INTU231006C005075002023-09-28 3:54PM EDT507.5011.1011.2011.70+11.10-5-37.95%
INTU231006C005100002023-09-29 10:53AM EDT510.0012.607.508.10+0.90+7.69%16429.19%
INTU231006C005125002023-09-28 1:48PM EDT512.5010.208.308.80+10.20-1-36.52%
INTU231006C005150002023-09-29 2:56PM EDT515.005.405.105.60-2.40-30.77%201928.41%
INTU231006C005175002023-09-29 12:01PM EDT517.503.824.104.60-2.33-37.89%12928.22%
INTU231006C005200002023-09-29 3:53PM EDT520.003.573.203.80-1.58-30.68%371428.35%
INTU231006C005225002023-09-29 11:42AM EDT522.504.202.553.10+0.93+28.44%91028.41%
INTU231006C005250002023-09-29 3:19PM EDT525.002.351.952.55-1.57-40.05%182228.69%
INTU231006C005275002023-09-29 11:53AM EDT527.501.651.302.05-0.95-36.54%62928.77%
INTU231006C005300002023-09-29 3:53PM EDT530.001.421.101.65-0.71-33.33%20828.94%
INTU231006C005325002023-09-29 3:01PM EDT532.501.200.851.35-1.89-61.17%33529.35%
INTU231006C005350002023-09-29 3:47PM EDT535.000.850.651.10-1.07-55.73%278729.71%
INTU231006C005375002023-09-29 11:45AM EDT537.501.050.500.85-0.77-42.31%41029.69%
INTU231006C005400002023-09-29 1:45PM EDT540.000.500.300.70-0.65-56.52%84230.20%
INTU231006C005425002023-09-29 1:02PM EDT542.500.450.250.55-0.43-48.86%12330.37%
INTU231006C005450002023-09-27 3:11PM EDT545.001.310.150.55+0.50+61.73%21832.18%
INTU231006C005475002023-09-29 12:06PM EDT547.500.430.151.25-0.14-24.56%11441.21%
INTU231006C005500002023-09-29 10:13AM EDT550.000.670.101.25+0.12+21.82%11143.16%
INTU231006C005525002023-09-29 12:06PM EDT552.500.270.051.25-0.75-73.53%1545.11%
INTU231006C005550002023-09-22 1:26PM EDT555.000.740.051.150.00-13746.05%
INTU231006C005575002023-09-29 10:40AM EDT557.500.300.051.35-0.10-25.00%22349.83%
INTU231006C005600002023-09-29 2:05PM EDT560.000.240.000.70-0.22-47.83%82044.53%
INTU231006C005650002023-09-29 1:18PM EDT565.000.100.050.75-0.10-50.00%233748.56%
INTU231006C005675002023-09-29 10:43AM EDT567.500.150.001.15-0.09-37.50%1255.10%
INTU231006C005700002023-09-27 2:14PM EDT570.000.100.000.40-0.31-75.61%31046.09%
INTU231006C005750002023-09-20 2:01PM EDT575.000.720.001.450.00-14754.74%
INTU231006C005800002023-09-27 2:17PM EDT580.000.400.000.350.00-11450.88%
INTU231006C005850002023-09-25 11:34AM EDT585.000.350.000.350.00-12553.71%
INTU231006C005900002023-09-27 2:14PM EDT590.000.260.000.200.00-11551.95%
INTU231006C005950002023-09-26 10:04AM EDT595.000.660.001.500.00-12067.46%
INTU231006C006000002023-09-27 3:11PM EDT600.000.170.001.500.00-24870.41%
INTU231006C006050002023-09-27 11:59AM EDT605.000.050.001.500.00-12373.32%
INTU231006C006100002023-09-26 3:17PM EDT610.000.600.000.400.00-301962.01%
INTU231006C006150002023-09-21 10:58AM EDT615.000.050.000.250.00--660.74%
INTU231006C006200002023-09-21 10:00AM EDT620.000.100.001.350.00-32780.27%
INTU231006C006250002023-09-25 10:05AM EDT625.000.050.000.050.00-61655.08%
INTU231006C006300002023-09-20 12:20PM EDT630.000.050.001.500.00--787.21%
INTU231006C006350002023-09-18 3:56PM EDT635.000.050.001.500.00--1689.84%
INTU231006C006400002023-09-18 3:56PM EDT640.000.050.001.500.00--292.48%
INTU231006C006900002023-09-27 9:30AM EDT690.000.050.000.050.00-12778.91%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231006P003400002023-08-29 11:38AM EDT340.000.450.001.500.00--2159.96%
INTU231006P003700002023-09-18 10:16AM EDT370.000.050.001.500.00-13130.66%
INTU231006P003800002023-09-25 9:38AM EDT380.000.100.000.050.00-558879.69%
INTU231006P003900002023-09-18 10:16AM EDT390.000.060.000.350.00-11390.53%
INTU231006P003950002023-09-18 3:55PM EDT395.000.050.001.500.00-1024107.67%
INTU231006P004000002023-09-28 9:42AM EDT400.000.050.000.350.00-102383.01%
INTU231006P004050002023-09-25 1:50PM EDT405.000.050.001.000.00-6692.19%
INTU231006P004150002023-09-29 10:57AM EDT415.000.050.000.05-0.05-50.00%202057.81%
INTU231006P004200002023-09-29 3:18PM EDT420.000.050.001.00-0.17-77.27%102479.74%
INTU231006P004250002023-09-28 9:31AM EDT425.000.200.000.80+0.20-5072.90%
INTU231006P004300002023-09-29 3:26PM EDT430.000.050.050.10-0.02-28.57%25354.69%
INTU231006P004450002023-09-28 10:24AM EDT445.000.520.050.400.00-2852.15%
INTU231006P004500002023-09-29 3:25PM EDT450.000.100.051.05-0.66-86.84%11356.35%
INTU231006P004550002023-09-29 3:35PM EDT455.000.220.050.30-0.03-12.00%1002146.97%
INTU231006P004600002023-09-27 2:52PM EDT460.000.530.100.500.00-1947.36%
INTU231006P004650002023-09-29 12:16PM EDT465.000.370.050.60-0.17-31.48%32544.92%
INTU231006P004700002023-09-29 3:35PM EDT470.000.440.150.65-0.16-26.67%1032141.50%
INTU231006P004750002023-09-29 3:36PM EDT475.000.600.350.65-0.31-34.07%91737.28%
INTU231006P004800002023-09-29 1:18PM EDT480.000.840.700.95+0.04+5.00%554636.22%
INTU231006P004850002023-09-29 3:42PM EDT485.001.150.951.35-0.42-26.75%652934.95%
INTU231006P004900002023-09-29 2:33PM EDT490.002.111.351.80+0.42+24.85%1962333.00%
INTU231006P004950002023-09-29 11:53AM EDT495.002.462.202.70+0.11+4.68%11815932.51%
INTU231006P004975002023-09-28 10:24AM EDT497.506.262.704.80+6.26-2-39.30%
INTU231006P005000002023-09-29 3:23PM EDT500.003.553.203.70-0.15-4.05%8518130.98%
INTU231006P005025002023-09-28 3:29PM EDT502.504.304.705.10+4.30-9-33.47%
INTU231006P005050002023-09-29 11:17AM EDT505.004.904.705.10-0.50-9.26%245129.68%
INTU231006P005100002023-09-29 2:26PM EDT510.007.256.707.20-1.10-13.17%65929.35%
INTU231006P005150002023-09-29 2:27PM EDT515.0010.409.309.70+2.20+26.83%362428.57%
INTU231006P005175002023-09-29 3:30PM EDT517.5011.5010.7011.30-5.90-33.91%25428.80%
INTU231006P005200002023-09-29 1:17PM EDT520.0013.5012.3013.20+0.10+0.75%364729.79%
INTU231006P005250002023-09-29 11:59AM EDT525.0012.8016.0017.80-3.35-20.74%121734.33%
INTU231006P005275002023-09-29 3:45PM EDT527.5019.2717.9019.70-1.00-4.93%2434.38%
INTU231006P005300002023-09-29 3:51PM EDT530.0020.0019.7022.20-8.74-30.41%21837.12%
INTU231006P005325002023-09-29 3:45PM EDT532.5023.6921.9024.30-1.26-5.05%2237.67%
INTU231006P005350002023-09-26 10:39AM EDT535.0031.9024.3026.800.00-2540.20%
INTU231006P005375002023-09-22 12:20PM EDT537.5029.4126.5028.700.00--239.09%
INTU231006P005400002023-09-28 12:33PM EDT540.0025.3028.9032.000.00-31646.23%
INTU231006P005450002023-09-28 9:32AM EDT545.0042.8533.1036.800.00-22549.74%
INTU231006P005500002023-09-29 11:39AM EDT550.0034.5038.1041.40-1.50-4.17%13051.59%
INTU231006P005550002023-09-26 9:32AM EDT555.0048.5243.0046.500.00-263256.54%
INTU231006P005600002023-09-29 1:18PM EDT560.0050.0047.9051.00-3.70-6.89%14256.86%