Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EST. Mercado abierto.
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208C00290000 | 2023-11-15 11:31AM EST | 290.00 | 274.90 | 277.60 | 280.30 | 0.00 | - | - | 2 | 319.73% |
| INTU231208C00300000 | 2023-11-13 1:28PM EST | 300.00 | 231.50 | 267.00 | 272.40 | 0.00 | - | - | 1 | 354.59% |
| INTU231208C00310000 | 2023-11-13 3:12PM EST | 310.00 | 224.90 | 258.20 | 260.30 | 0.00 | - | - | 2 | 313.67% |
| INTU231208C00320000 | 2023-11-13 2:20PM EST | 320.00 | 214.40 | 244.80 | 250.50 | 0.00 | - | - | 1 | 353.03% |
| INTU231208C00350000 | 2023-11-14 11:42AM EST | 350.00 | 204.20 | 216.80 | 220.10 | 0.00 | - | - | 1 | 292.29% |
| INTU231208C00360000 | 2023-11-15 2:05PM EST | 360.00 | 200.80 | 208.70 | 212.00 | 0.00 | - | - | 4 | 285.16% |
| INTU231208C00450000 | 2023-11-27 11:35AM EST | 450.00 | 113.10 | 119.00 | 120.40 | 0.00 | - | 3 | 3 | 148.83% |
| INTU231208C00480000 | 2023-10-30 2:45PM EST | 480.00 | 27.40 | 96.20 | 100.00 | 0.00 | - | - | 1 | 205.15% |
| INTU231208C00485000 | 2023-11-30 1:30PM EST | 485.00 | 85.50 | 84.00 | 85.40 | 0.00 | - | - | 1 | 108.40% |
| INTU231208C00490000 | 2023-11-30 3:48PM EST | 490.00 | 78.65 | 78.80 | 80.90 | 0.00 | - | 5 | 5 | 105.42% |
| INTU231208C00495000 | 2023-11-30 9:50AM EST | 495.00 | 79.60 | 73.50 | 75.10 | 0.00 | - | - | 2 | 88.96% |
| INTU231208C00500000 | 2023-12-06 10:23AM EST | 500.00 | 70.90 | 68.40 | 71.10 | +3.40 | +5.04% | 1 | 5 | 92.21% |
| INTU231208C00510000 | 2023-12-06 10:23AM EST | 510.00 | 61.00 | 58.90 | 60.60 | +3.20 | +5.54% | 1 | 67 | 80.81% |
| INTU231208C00520000 | 2023-12-01 3:52PM EST | 520.00 | 51.30 | 48.40 | 50.30 | -3.70 | -6.73% | 1 | 5 | 63.21% |
| INTU231208C00530000 | 2023-12-06 10:23AM EST | 530.00 | 41.10 | 38.60 | 40.20 | -0.60 | -1.44% | 1 | 11 | 53.08% |
| INTU231208C00540000 | 2023-12-04 10:03AM EST | 540.00 | 28.60 | 29.30 | 30.90 | +1.44 | +5.30% | 2 | 14 | 56.59% |
| INTU231208C00545000 | 2023-12-01 12:18PM EST | 545.00 | 29.06 | 23.80 | 26.10 | 0.00 | - | 1 | 3 | 51.27% |
| INTU231208C00550000 | 2023-12-04 2:20PM EST | 550.00 | 21.40 | 19.50 | 20.50 | +1.20 | +5.94% | 1 | 41 | 39.76% |
| INTU231208C00552500 | 2023-12-06 10:22AM EST | 552.50 | 19.10 | 17.20 | 18.10 | +2.00 | +11.70% | 1 | 3 | 36.98% |
| INTU231208C00555000 | 2023-12-06 10:23AM EST | 555.00 | 16.70 | 14.70 | 16.90 | +0.85 | +5.36% | 1 | 5 | 41.60% |
| INTU231208C00557500 | 2023-12-01 1:05PM EST | 557.50 | 14.60 | 12.80 | 13.60 | -5.60 | -27.72% | 1 | 47 | 32.75% |
| INTU231208C00560000 | 2023-12-06 10:22AM EST | 560.00 | 12.60 | 10.60 | 11.40 | -0.58 | -4.40% | 1 | 70 | 30.43% |
| INTU231208C00562500 | 2023-12-05 1:10PM EST | 562.50 | 8.30 | 8.80 | 9.40 | -1.95 | -19.02% | 1 | 12 | 28.78% |
| INTU231208C00565000 | 2023-12-06 10:23AM EST | 565.00 | 8.20 | 7.20 | 7.80 | +1.40 | +20.59% | 11 | 109 | 28.56% |
| INTU231208C00567500 | 2023-12-05 3:09PM EST | 567.50 | 7.72 | 5.70 | 6.20 | 0.00 | - | 20 | 167 | 27.55% |
| INTU231208C00570000 | 2023-12-06 11:35AM EST | 570.00 | 3.65 | 4.40 | 4.90 | -2.68 | -42.34% | 12 | 49 | 27.17% |
| INTU231208C00572500 | 2023-12-06 11:37AM EST | 572.50 | 3.00 | 3.20 | 3.70 | -2.60 | -46.43% | 6 | 52 | 26.40% |
| INTU231208C00575000 | 2023-12-06 11:33AM EST | 575.00 | 1.96 | 2.50 | 2.85 | -2.14 | -52.20% | 14 | 48 | 26.51% |
| INTU231208C00577500 | 2023-12-06 11:21AM EST | 577.50 | 2.10 | 1.75 | 2.05 | -1.20 | -36.36% | 4 | 11 | 25.97% |
| INTU231208C00580000 | 2023-12-06 12:01PM EST | 580.00 | 1.51 | 1.25 | 1.60 | -0.94 | -38.37% | 18 | 68 | 26.69% |
| INTU231208C00582500 | 2023-12-06 12:01PM EST | 582.50 | 1.07 | 0.85 | 1.20 | -0.73 | -40.56% | 1 | 11 | 27.03% |
| INTU231208C00585000 | 2023-12-06 9:42AM EST | 585.00 | 1.40 | 0.60 | 0.70 | -0.10 | -6.67% | 16 | 210 | 25.53% |
| INTU231208C00587500 | 2023-12-06 10:25AM EST | 587.50 | 0.60 | 0.35 | 0.65 | -0.55 | -47.83% | 7 | 80 | 27.66% |
| INTU231208C00590000 | 2023-12-05 3:33PM EST | 590.00 | 0.75 | 0.25 | 0.45 | -0.05 | -6.25% | 2 | 57 | 27.69% |
| INTU231208C00592500 | 2023-12-05 3:31PM EST | 592.50 | 0.53 | 0.10 | 0.45 | 0.00 | - | 12 | 15 | 30.08% |
| INTU231208C00595000 | 2023-12-05 3:25PM EST | 595.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 6 | 38 | 31.62% |
| INTU231208C00600000 | 2023-12-06 11:35AM EST | 600.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 150 | 33.01% |
| INTU231208C00605000 | 2023-12-05 3:52PM EST | 605.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 1 | 49 | 34.08% |
| INTU231208C00610000 | 2023-12-04 11:06AM EST | 610.00 | 0.05 | 0.00 | 0.45 | -0.06 | -54.55% | 1 | 63 | 45.75% |
| INTU231208C00615000 | 2023-12-04 11:14AM EST | 615.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 4 | 47 | 49.95% |
| INTU231208C00620000 | 2023-12-05 11:58AM EST | 620.00 | 0.73 | 0.00 | 0.70 | +0.58 | +386.67% | 30 | 103 | 51.66% |
| INTU231208C00625000 | 2023-12-04 3:31PM EST | 625.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 21 | 48.63% |
| INTU231208C00630000 | 2023-12-04 3:30PM EST | 630.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 23 | 67.82% |
| INTU231208C00635000 | 2023-11-28 2:53PM EST | 635.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | - | 1 | 71.92% |
| INTU231208C00640000 | 2023-11-29 9:42AM EST | 640.00 | 0.70 | 0.00 | 1.40 | +0.55 | +366.67% | 1 | 17 | 75.44% |
| INTU231208C00650000 | 2023-11-29 9:36AM EST | 650.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 83.25% |
| INTU231208C00655000 | 2023-11-29 9:36AM EST | 655.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 70.12% |
| INTU231208C00660000 | 2023-11-29 9:36AM EST | 660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 58.59% |
| INTU231208C00680000 | 2023-11-29 10:52AM EST | 680.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 2 | 105.32% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU231208P00340000 | 2023-11-10 11:25AM EST | 340.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 206.64% |
| INTU231208P00360000 | 2023-10-30 10:41AM EST | 360.00 | 0.91 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 258.59% |
| INTU231208P00370000 | 2023-11-22 10:30AM EST | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 175.00% |
| INTU231208P00380000 | 2023-11-22 12:39PM EST | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 148.44% |
| INTU231208P00390000 | 2023-11-24 10:17AM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 139.84% |
| INTU231208P00400000 | 2023-11-21 10:46AM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 131.25% |
| INTU231208P00410000 | 2023-11-29 9:30AM EST | 410.00 | 2.14 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 181.64% |
| INTU231208P00420000 | 2023-11-29 9:30AM EST | 420.00 | 2.17 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 126.95% |
| INTU231208P00430000 | 2023-11-28 9:32AM EST | 430.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 117.97% |
| INTU231208P00440000 | 2023-11-29 3:30PM EST | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 109.18% |
| INTU231208P00450000 | 2023-12-01 1:15PM EST | 450.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 9 | 119 | 113.09% |
| INTU231208P00460000 | 2023-11-27 3:27PM EST | 460.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 91.99% |
| INTU231208P00470000 | 2023-12-04 12:04PM EST | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 140 | 74.61% |
| INTU231208P00480000 | 2023-11-22 3:38PM EST | 480.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 42 | 45 | 77.73% |
| INTU231208P00485000 | 2023-11-28 3:56PM EST | 485.00 | 0.10 | 0.00 | 0.20 | -0.64 | -86.49% | 1 | 2 | 73.63% |
| INTU231208P00490000 | 2023-11-30 1:47PM EST | 490.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 65 | 69.34% |
| INTU231208P00495000 | 2023-11-29 9:40AM EST | 495.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 11 | 65.14% |
| INTU231208P00500000 | 2023-11-30 3:01PM EST | 500.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 1 | 54 | 60.94% |
| INTU231208P00505000 | 2023-12-01 3:51PM EST | 505.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 56.84% |
| INTU231208P00510000 | 2023-11-29 3:40PM EST | 510.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 31 | 52.54% |
| INTU231208P00515000 | 2023-12-05 11:41AM EST | 515.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 53.52% |
| INTU231208P00520000 | 2023-12-05 11:44AM EST | 520.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 47 | 50.78% |
| INTU231208P00525000 | 2023-12-06 9:31AM EST | 525.00 | 0.33 | 0.00 | 0.20 | -1.50 | -81.97% | 5 | 13 | 44.53% |
| INTU231208P00530000 | 2023-12-05 2:46PM EST | 530.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 42 | 96 | 41.50% |
| INTU231208P00535000 | 2023-12-05 2:46PM EST | 535.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 61 | 44.63% |
| INTU231208P00540000 | 2023-12-05 3:54PM EST | 540.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 11 | 48 | 34.30% |
| INTU231208P00545000 | 2023-12-05 2:46PM EST | 545.00 | 0.20 | 0.00 | 0.60 | -0.10 | -33.33% | 5 | 168 | 33.11% |
| INTU231208P00550000 | 2023-12-06 10:25AM EST | 550.00 | 0.50 | 0.30 | 0.45 | +0.10 | +25.00% | 31 | 75 | 25.66% |
| INTU231208P00552500 | 2023-12-06 10:45AM EST | 552.50 | 0.53 | 0.45 | 0.65 | -0.50 | -48.54% | 2 | 30 | 25.27% |
| INTU231208P00555000 | 2023-12-06 9:58AM EST | 555.00 | 0.60 | 0.60 | 0.85 | -0.35 | -36.84% | 36 | 66 | 24.23% |
| INTU231208P00557500 | 2023-12-06 12:03PM EST | 557.50 | 1.10 | 0.95 | 1.20 | -0.15 | -12.00% | 9 | 18 | 23.80% |
| INTU231208P00560000 | 2023-12-06 9:55AM EST | 560.00 | 1.30 | 1.30 | 1.65 | -0.30 | -18.75% | 22 | 122 | 23.28% |
| INTU231208P00562500 | 2023-12-06 10:18AM EST | 562.50 | 1.52 | 1.90 | 2.20 | -1.48 | -49.33% | 7 | 59 | 22.52% |
| INTU231208P00565000 | 2023-12-06 10:42AM EST | 565.00 | 2.40 | 2.70 | 3.00 | -0.53 | -18.09% | 24 | 79 | 22.23% |
| INTU231208P00567500 | 2023-12-06 11:13AM EST | 567.50 | 3.40 | 3.60 | 4.00 | -0.08 | -2.30% | 6 | 37 | 21.94% |
| INTU231208P00570000 | 2023-12-06 11:48AM EST | 570.00 | 5.81 | 4.80 | 5.20 | +1.51 | +35.12% | 50 | 37 | 21.55% |
| INTU231208P00572500 | 2023-12-06 11:46AM EST | 572.50 | 8.00 | 6.10 | 6.70 | -0.50 | -5.88% | 6 | 12 | 21.56% |
| INTU231208P00575000 | 2023-12-06 11:32AM EST | 575.00 | 8.88 | 7.70 | 8.30 | +0.78 | +9.63% | 14 | 31 | 20.95% |
| INTU231208P00577500 | 2023-12-05 11:00AM EST | 577.50 | 10.80 | 9.50 | 10.20 | 0.00 | - | 10 | 9 | 20.90% |
| INTU231208P00580000 | 2023-12-06 10:22AM EST | 580.00 | 10.80 | 11.50 | 12.30 | +0.02 | +0.19% | 1 | 30 | 21.16% |
| INTU231208P00585000 | 2023-12-05 3:04PM EST | 585.00 | 14.78 | 15.70 | 16.50 | 0.00 | - | 1 | 12 | 14.94% |
| INTU231208P00590000 | 2023-12-01 10:18AM EST | 590.00 | 24.00 | 20.30 | 21.50 | 0.00 | - | 3 | 31 | 18.75% |
| INTU231208P00595000 | 2023-11-29 1:12PM EST | 595.00 | 15.10 | 23.40 | 26.30 | 0.00 | - | - | 2 | 0.00% |
| INTU231208P00600000 | 2023-11-29 9:37AM EST | 600.00 | 12.20 | 30.10 | 32.00 | 0.00 | - | - | 2 | 38.62% |
| INTU231208P00605000 | 2023-11-28 10:38AM EST | 605.00 | 43.00 | 35.00 | 36.80 | 0.00 | - | - | 0 | 39.45% |
| INTU231208P00610000 | 2023-12-04 10:36AM EST | 610.00 | 47.89 | 39.80 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| INTU231208P00655000 | 2023-11-29 9:38AM EST | 655.00 | 60.00 | 84.50 | 87.10 | 0.00 | - | - | 0 | 85.94% |
| INTU231208P00670000 | 2023-11-29 9:36AM EST | 670.00 | 74.20 | 100.00 | 102.40 | 0.00 | - | - | 0 | 103.81% |
© 2023 Yahoo. Todos los derechos reservados.