U.S. markets closed
F S&P 500
5,553.75 +7.75 (+0.14%) F Dow Jones
39,512.00 -38.00 (-0.10%) F Nasdaq
20,089.00 +49.50 (+0.25%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.02 +0.28 (+0.34%) Oro
2,331.60 -5.00 (-0.21%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628C00530000 | 2024-06-12 11:45AM EDT | 530.00 | 66.83 | 117.70 | 125.80 | 0.00 | - | 7 | 5 | 182.81% |
| INTU240628C00540000 | 2024-05-28 12:37PM EDT | 540.00 | 63.43 | 107.70 | 114.40 | 0.00 | - | 2 | 0 | 257.10% |
| INTU240628C00545000 | 2024-06-13 10:23AM EDT | 545.00 | 55.80 | 102.80 | 109.50 | 0.00 | - | 1 | 1 | 249.32% |
| INTU240628C00550000 | 2024-06-27 12:16PM EDT | 550.00 | 106.24 | 97.80 | 104.50 | +83.14 | +359.91% | 2 | 3 | 239.45% |
| INTU240628C00555000 | 2024-06-21 3:35PM EDT | 555.00 | 72.89 | 94.70 | 99.50 | 0.00 | - | 1 | 1 | 165.72% |
| INTU240628C00560000 | 2024-06-13 3:28PM EDT | 560.00 | 36.50 | 87.70 | 96.00 | 0.00 | - | 2 | 8 | 145.80% |
| INTU240628C00565000 | 2024-06-14 9:43AM EDT | 565.00 | 33.93 | 82.80 | 90.00 | 0.00 | - | 1 | 0 | 218.75% |
| INTU240628C00570000 | 2024-06-21 10:59AM EDT | 570.00 | 54.75 | 77.90 | 86.00 | 0.00 | - | 2 | 28 | 136.04% |
| INTU240628C00572500 | 2024-06-12 2:16PM EDT | 572.50 | 25.16 | 75.40 | 81.70 | 0.00 | - | - | 5 | 189.82% |
| INTU240628C00575000 | 2024-06-25 1:55PM EDT | 575.00 | 51.58 | 73.00 | 79.40 | 0.00 | - | 10 | 12 | 188.53% |
| INTU240628C00577500 | 2024-06-11 3:52PM EDT | 577.50 | 6.90 | 71.10 | 76.50 | 0.00 | - | - | 2 | 176.56% |
| INTU240628C00580000 | 2024-06-21 3:08PM EDT | 580.00 | 47.59 | 69.00 | 74.50 | 0.00 | - | 3 | 22 | 111.33% |
| INTU240628C00582500 | 2024-06-26 12:49PM EDT | 582.50 | 55.62 | 65.50 | 73.30 | 0.00 | - | 1 | 4 | 115.14% |
| INTU240628C00585000 | 2024-06-18 9:43AM EDT | 585.00 | 22.39 | 63.00 | 71.00 | 0.00 | - | 2 | 8 | 115.43% |
| INTU240628C00587500 | 2024-06-17 10:52AM EDT | 587.50 | 14.20 | 62.70 | 67.00 | 0.00 | - | 1 | 3 | 122.85% |
| INTU240628C00590000 | 2024-06-26 3:46PM EDT | 590.00 | 46.72 | 59.00 | 64.60 | 0.00 | - | 5 | 34 | 99.71% |
| INTU240628C00592500 | 2024-06-24 1:37PM EDT | 592.50 | 36.22 | 56.20 | 61.40 | 0.00 | - | 1 | 16 | 146.24% |
| INTU240628C00595000 | 2024-06-26 3:27PM EDT | 595.00 | 41.78 | 53.10 | 60.90 | 0.00 | - | 10 | 23 | 100.29% |
| INTU240628C00597500 | 2024-06-21 3:46PM EDT | 597.50 | 32.10 | 50.40 | 57.10 | 0.00 | - | 3 | 7 | 147.24% |
| INTU240628C00600000 | 2024-06-27 10:54AM EDT | 600.00 | 52.18 | 50.10 | 54.50 | +24.72 | +90.02% | 4 | 170 | 101.22% |
| INTU240628C00602500 | 2024-06-24 9:42AM EDT | 602.50 | 23.90 | 46.40 | 53.40 | 0.00 | - | 1 | 13 | 99.56% |
| INTU240628C00605000 | 2024-06-26 10:06AM EDT | 605.00 | 26.77 | 44.00 | 49.30 | 0.00 | - | 25 | 35 | 71.39% |
| INTU240628C00607500 | 2024-06-27 2:00PM EDT | 607.50 | 45.35 | 41.20 | 48.70 | +16.40 | +56.65% | 1 | 13 | 92.36% |
| INTU240628C00610000 | 2024-06-27 2:00PM EDT | 610.00 | 42.95 | 40.20 | 46.00 | +15.88 | +58.66% | 1 | 92 | 100.20% |
| INTU240628C00615000 | 2024-06-24 3:58PM EDT | 615.00 | 11.60 | 35.20 | 39.50 | 0.00 | - | 6 | 23 | 77.64% |
| INTU240628C00620000 | 2024-06-27 12:09PM EDT | 620.00 | 35.42 | 28.60 | 34.60 | +18.62 | +110.83% | 5 | 46 | 101.03% |
| INTU240628C00625000 | 2024-06-27 1:50PM EDT | 625.00 | 28.95 | 23.80 | 30.90 | +15.06 | +108.42% | 4 | 68 | 60.60% |
| INTU240628C00630000 | 2024-06-27 1:29PM EDT | 630.00 | 23.10 | 19.90 | 25.90 | +13.10 | +131.00% | 5 | 83 | 59.77% |
| INTU240628C00635000 | 2024-06-27 12:34PM EDT | 635.00 | 18.20 | 15.60 | 21.00 | +11.80 | +184.38% | 19 | 77 | 54.54% |
| INTU240628C00640000 | 2024-06-27 1:08PM EDT | 640.00 | 16.05 | 10.40 | 14.50 | +13.05 | +435.00% | 28 | 440 | 55.03% |
| INTU240628C00645000 | 2024-06-27 2:06PM EDT | 645.00 | 8.70 | 7.50 | 8.70 | +7.10 | +443.75% | 53 | 67 | 35.54% |
| INTU240628C00650000 | 2024-06-27 3:42PM EDT | 650.00 | 4.95 | 4.30 | 5.00 | +4.15 | +518.75% | 103 | 108 | 31.21% |
| INTU240628C00655000 | 2024-06-27 3:58PM EDT | 655.00 | 2.22 | 2.00 | 2.60 | +1.76 | +382.61% | 95 | 28 | 30.35% |
| INTU240628C00660000 | 2024-06-27 3:58PM EDT | 660.00 | 0.97 | 0.80 | 1.35 | +0.62 | +177.14% | 104 | 136 | 31.81% |
| INTU240628C00665000 | 2024-06-27 1:50PM EDT | 665.00 | 0.52 | 0.30 | 0.65 | +0.27 | +108.00% | 14 | 4 | 33.03% |
| INTU240628C00670000 | 2024-06-27 3:54PM EDT | 670.00 | 0.30 | 0.10 | 0.45 | +0.17 | +130.77% | 23 | 29 | 37.62% |
| INTU240628C00680000 | 2024-06-27 12:09PM EDT | 680.00 | 0.25 | 0.05 | 0.70 | +0.20 | +400.00% | 1 | 7 | 50.20% |
| INTU240628C00690000 | 2024-06-21 10:22AM EDT | 690.00 | 0.14 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 62.60% |
| INTU240628C00700000 | 2024-06-25 1:42PM EDT | 700.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 8 | 11 | 89.94% |
| INTU240628C00710000 | 2024-06-27 3:47PM EDT | 710.00 | 0.15 | 0.00 | 1.35 | -1.11 | -88.10% | 32 | 1 | 98.05% |
| INTU240628C00730000 | 2024-06-24 10:26AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 78.91% |
| INTU240628C00740000 | 2024-06-25 9:36AM EDT | 740.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 26 | 134.38% |
| INTU240628C00750000 | 2024-06-24 2:49PM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 413 | 423 | 102.34% |
| INTU240628C00760000 | 2024-06-24 9:42AM EDT | 760.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 29 | 30 | 192.72% |
| INTU240628C00770000 | 2024-06-24 9:30AM EDT | 770.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 86 | 97 | 205.08% |
| INTU240628C00780000 | 2024-06-21 12:13PM EDT | 780.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 16 | 16 | 217.14% |
| INTU240628C00850000 | 2024-05-28 12:38PM EDT | 850.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 226.17% |
| INTU240628C00860000 | 2024-05-10 9:55AM EDT | 860.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 11 | 240.43% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240628P00380000 | 2024-06-13 11:40AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 334.38% |
| INTU240628P00390000 | 2024-06-13 3:42PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 75 | 318.75% |
| INTU240628P00400000 | 2024-06-13 3:48PM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 395.31% |
| INTU240628P00410000 | 2024-06-18 9:45AM EDT | 410.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 17 | 377.15% |
| INTU240628P00420000 | 2024-06-18 9:43AM EDT | 420.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 321.48% |
| INTU240628P00440000 | 2024-06-20 9:54AM EDT | 440.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 32 | 325.00% |
| INTU240628P00480000 | 2024-06-12 9:38AM EDT | 480.00 | 0.54 | 0.00 | 0.95 | 0.00 | - | 9 | 12 | 273.83% |
| INTU240628P00490000 | 2024-06-24 10:11AM EDT | 490.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 12 | 268.36% |
| INTU240628P00495000 | 2024-06-24 10:24AM EDT | 495.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 266.21% |
| INTU240628P00500000 | 2024-06-26 9:31AM EDT | 500.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 2 | 83 | 267.19% |
| INTU240628P00515000 | 2024-06-26 9:31AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 154.69% |
| INTU240628P00520000 | 2024-06-21 2:05PM EDT | 520.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 276.22% |
| INTU240628P00530000 | 2024-06-25 10:56AM EDT | 530.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 16 | 251.81% |
| INTU240628P00540000 | 2024-06-25 9:30AM EDT | 540.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 30 | 233.30% |
| INTU240628P00550000 | 2024-06-27 9:42AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 128 | 13 | 177.44% |
| INTU240628P00560000 | 2024-06-27 3:35PM EDT | 560.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 65 | 158.50% |
| INTU240628P00562500 | 2024-06-21 2:02PM EDT | 562.50 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 146.78% |
| INTU240628P00565000 | 2024-06-21 12:04PM EDT | 565.00 | 0.23 | 0.00 | 3.90 | 0.00 | - | 13 | 15 | 187.50% |
| INTU240628P00567500 | 2024-06-27 12:53PM EDT | 567.50 | 0.07 | 0.00 | 1.00 | -0.03 | -30.00% | 4 | 20 | 139.26% |
| INTU240628P00570000 | 2024-06-25 12:43PM EDT | 570.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 1 | 39 | 178.42% |
| INTU240628P00572500 | 2024-06-20 10:10AM EDT | 572.50 | 0.60 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 173.83% |
| INTU240628P00575000 | 2024-06-25 3:55PM EDT | 575.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 9 | 169.29% |
| INTU240628P00577500 | 2024-06-27 10:06AM EDT | 577.50 | 0.10 | 0.00 | 1.35 | -0.13 | -56.52% | 3 | 4 | 131.25% |
| INTU240628P00580000 | 2024-06-27 1:41PM EDT | 580.00 | 0.10 | 0.00 | 1.35 | -0.38 | -79.17% | 2 | 25 | 127.34% |
| INTU240628P00582500 | 2024-06-20 9:30AM EDT | 582.50 | 1.06 | 0.00 | 3.90 | 0.00 | - | 2 | 9 | 155.62% |
| INTU240628P00585000 | 2024-06-26 10:35AM EDT | 585.00 | 0.05 | 0.00 | 1.35 | -0.20 | -80.00% | 1 | 30 | 119.58% |
| INTU240628P00587500 | 2024-06-26 2:41PM EDT | 587.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 7 | 31 | 85.55% |
| INTU240628P00590000 | 2024-06-27 3:43PM EDT | 590.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 5 | 37 | 111.82% |
| INTU240628P00592500 | 2024-06-27 9:42AM EDT | 592.50 | 0.18 | 0.00 | 0.10 | +0.03 | +20.00% | 7 | 50 | 73.05% |
| INTU240628P00595000 | 2024-06-24 12:05PM EDT | 595.00 | 0.43 | 0.05 | 3.90 | 0.00 | - | 5 | 30 | 133.18% |
| INTU240628P00597500 | 2024-06-26 10:46AM EDT | 597.50 | 0.21 | 0.05 | 3.90 | 0.00 | - | 85 | 138 | 128.56% |
| INTU240628P00600000 | 2024-06-27 3:44PM EDT | 600.00 | 0.10 | 0.10 | 1.35 | 0.00 | - | 1 | 118 | 97.61% |
| INTU240628P00602500 | 2024-06-18 11:07AM EDT | 602.50 | 7.80 | 0.05 | 0.70 | 0.00 | - | - | 2 | 82.42% |
| INTU240628P00605000 | 2024-06-27 12:55PM EDT | 605.00 | 0.19 | 0.05 | 0.70 | +0.02 | +11.76% | 8 | 54 | 78.76% |
| INTU240628P00607500 | 2024-06-27 12:55PM EDT | 607.50 | 0.21 | 0.05 | 0.70 | +0.01 | +5.00% | 6 | 50 | 75.10% |
| INTU240628P00610000 | 2024-06-26 12:45PM EDT | 610.00 | 0.21 | 0.15 | 0.70 | 0.00 | - | 76 | 158 | 73.19% |
| INTU240628P00615000 | 2024-06-27 10:44AM EDT | 615.00 | 0.10 | 0.00 | 0.75 | -0.15 | -60.00% | 6 | 51 | 64.16% |
| INTU240628P00620000 | 2024-06-27 12:32PM EDT | 620.00 | 0.13 | 0.05 | 0.30 | -0.27 | -67.50% | 28 | 193 | 54.30% |
| INTU240628P00625000 | 2024-06-27 1:55PM EDT | 625.00 | 0.15 | 0.10 | 0.80 | -0.75 | -83.33% | 41 | 105 | 51.17% |
| INTU240628P00630000 | 2024-06-27 2:01PM EDT | 630.00 | 0.22 | 0.10 | 0.85 | -1.83 | -89.27% | 8 | 34 | 50.85% |
| INTU240628P00635000 | 2024-06-27 3:34PM EDT | 635.00 | 0.20 | 0.20 | 0.45 | -3.14 | -94.01% | 45 | 14 | 35.25% |
| INTU240628P00640000 | 2024-06-27 3:54PM EDT | 640.00 | 0.50 | 0.40 | 0.75 | -5.52 | -91.69% | 96 | 29 | 31.25% |
| INTU240628P00645000 | 2024-06-27 2:17PM EDT | 645.00 | 0.81 | 0.95 | 1.35 | -14.29 | -94.64% | 42 | 5 | 27.44% |
| INTU240628P00650000 | 2024-06-27 3:45PM EDT | 650.00 | 2.60 | 2.50 | 2.95 | -12.00 | -82.19% | 66 | 1 | 26.67% |
| INTU240628P00660000 | 2024-06-27 12:14PM EDT | 660.00 | 5.80 | 6.10 | 10.00 | -81.90 | -93.39% | 6 | 0 | 32.70% |
| INTU240628P00690000 | 2024-06-21 11:02AM EDT | 690.00 | 63.10 | 36.50 | 42.20 | 0.00 | - | 1 | 0 | 74.05% |
© 2024 Yahoo. Todos los derechos reservados.