U.S. markets close in 3 hours 35 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
568.55-3.23 (-0.56%)
A partir del 12:22PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231208C002900002023-11-15 11:31AM EST290.00274.90277.60280.300.00--2319.73%
INTU231208C003000002023-11-13 1:28PM EST300.00231.50267.00272.400.00--1354.59%
INTU231208C003100002023-11-13 3:12PM EST310.00224.90258.20260.300.00--2313.67%
INTU231208C003200002023-11-13 2:20PM EST320.00214.40244.80250.500.00--1353.03%
INTU231208C003500002023-11-14 11:42AM EST350.00204.20216.80220.100.00--1292.29%
INTU231208C003600002023-11-15 2:05PM EST360.00200.80208.70212.000.00--4285.16%
INTU231208C004500002023-11-27 11:35AM EST450.00113.10119.00120.400.00-33148.83%
INTU231208C004800002023-10-30 2:45PM EST480.0027.4096.20100.000.00--1205.15%
INTU231208C004850002023-11-30 1:30PM EST485.0085.5084.0085.400.00--1108.40%
INTU231208C004900002023-11-30 3:48PM EST490.0078.6578.8080.900.00-55105.42%
INTU231208C004950002023-11-30 9:50AM EST495.0079.6073.5075.100.00--288.96%
INTU231208C005000002023-12-06 10:23AM EST500.0070.9068.4071.10+3.40+5.04%1592.21%
INTU231208C005100002023-12-06 10:23AM EST510.0061.0058.9060.60+3.20+5.54%16780.81%
INTU231208C005200002023-12-01 3:52PM EST520.0051.3048.4050.30-3.70-6.73%1563.21%
INTU231208C005300002023-12-06 10:23AM EST530.0041.1038.6040.20-0.60-1.44%11153.08%
INTU231208C005400002023-12-04 10:03AM EST540.0028.6029.3030.90+1.44+5.30%21456.59%
INTU231208C005450002023-12-01 12:18PM EST545.0029.0623.8026.100.00-1351.27%
INTU231208C005500002023-12-04 2:20PM EST550.0021.4019.5020.50+1.20+5.94%14139.76%
INTU231208C005525002023-12-06 10:22AM EST552.5019.1017.2018.10+2.00+11.70%1336.98%
INTU231208C005550002023-12-06 10:23AM EST555.0016.7014.7016.90+0.85+5.36%1541.60%
INTU231208C005575002023-12-01 1:05PM EST557.5014.6012.8013.60-5.60-27.72%14732.75%
INTU231208C005600002023-12-06 10:22AM EST560.0012.6010.6011.40-0.58-4.40%17030.43%
INTU231208C005625002023-12-05 1:10PM EST562.508.308.809.40-1.95-19.02%11228.78%
INTU231208C005650002023-12-06 10:23AM EST565.008.207.207.80+1.40+20.59%1110928.56%
INTU231208C005675002023-12-05 3:09PM EST567.507.725.706.200.00-2016727.55%
INTU231208C005700002023-12-06 11:35AM EST570.003.654.404.90-2.68-42.34%124927.17%
INTU231208C005725002023-12-06 11:37AM EST572.503.003.203.70-2.60-46.43%65226.40%
INTU231208C005750002023-12-06 11:33AM EST575.001.962.502.85-2.14-52.20%144826.51%
INTU231208C005775002023-12-06 11:21AM EST577.502.101.752.05-1.20-36.36%41125.97%
INTU231208C005800002023-12-06 12:01PM EST580.001.511.251.60-0.94-38.37%186826.69%
INTU231208C005825002023-12-06 12:01PM EST582.501.070.851.20-0.73-40.56%11127.03%
INTU231208C005850002023-12-06 9:42AM EST585.001.400.600.70-0.10-6.67%1621025.53%
INTU231208C005875002023-12-06 10:25AM EST587.500.600.350.65-0.55-47.83%78027.66%
INTU231208C005900002023-12-05 3:33PM EST590.000.750.250.45-0.05-6.25%25727.69%
INTU231208C005925002023-12-05 3:31PM EST592.500.530.100.450.00-121530.08%
INTU231208C005950002023-12-05 3:25PM EST595.000.400.150.400.00-63831.62%
INTU231208C006000002023-12-06 11:35AM EST600.000.150.100.250.00-415033.01%
INTU231208C006050002023-12-05 3:52PM EST605.000.150.100.15-0.01-6.25%14934.08%
INTU231208C006100002023-12-04 11:06AM EST610.000.050.000.45-0.06-54.55%16345.75%
INTU231208C006150002023-12-04 11:14AM EST615.000.090.000.450.00-44749.95%
INTU231208C006200002023-12-05 11:58AM EST620.000.730.000.70+0.58+386.67%3010351.66%
INTU231208C006250002023-12-04 3:31PM EST625.000.050.000.150.00-62148.63%
INTU231208C006300002023-12-04 3:30PM EST630.000.050.001.450.00-22367.82%
INTU231208C006350002023-11-28 2:53PM EST635.000.400.001.450.00--171.92%
INTU231208C006400002023-11-29 9:42AM EST640.000.700.001.40+0.55+366.67%11775.44%
INTU231208C006500002023-11-29 9:36AM EST650.000.200.001.400.00-1983.25%
INTU231208C006550002023-11-29 9:36AM EST655.000.150.000.350.00--170.12%
INTU231208C006600002023-11-29 9:36AM EST660.000.100.000.050.00--258.59%
INTU231208C006800002023-11-29 10:52AM EST680.000.350.001.400.00--2105.32%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU231208P003400002023-11-10 11:25AM EST340.000.200.000.150.00-11206.64%
INTU231208P003600002023-10-30 10:41AM EST360.000.910.002.050.00-11258.59%
INTU231208P003700002023-11-22 10:30AM EST370.000.050.000.150.00--1175.00%
INTU231208P003800002023-11-22 12:39PM EST380.000.050.000.050.00-1114148.44%
INTU231208P003900002023-11-24 10:17AM EST390.000.050.000.050.00-140139.84%
INTU231208P004000002023-11-21 10:46AM EST400.000.050.000.050.00-14131.25%
INTU231208P004100002023-11-29 9:30AM EST410.002.140.001.400.00-12181.64%
INTU231208P004200002023-11-29 9:30AM EST420.002.170.000.150.00-315126.95%
INTU231208P004300002023-11-28 9:32AM EST430.000.440.000.150.00-217117.97%
INTU231208P004400002023-11-29 3:30PM EST440.000.050.000.150.00-615109.18%
INTU231208P004500002023-12-01 1:15PM EST450.000.050.000.400.00-9119113.09%
INTU231208P004600002023-11-27 3:27PM EST460.000.500.000.150.00-4791.99%
INTU231208P004700002023-12-04 12:04PM EST470.000.050.000.050.00-14014074.61%
INTU231208P004800002023-11-22 3:38PM EST480.000.800.000.200.00-424577.73%
INTU231208P004850002023-11-28 3:56PM EST485.000.100.000.20-0.64-86.49%1273.63%
INTU231208P004900002023-11-30 1:47PM EST490.000.050.000.200.00-36569.34%
INTU231208P004950002023-11-29 9:40AM EST495.000.050.000.200.00--1165.14%
INTU231208P005000002023-11-30 3:01PM EST500.000.100.000.20-0.02-16.67%15460.94%
INTU231208P005050002023-12-01 3:51PM EST505.000.100.000.200.00-61156.84%
INTU231208P005100002023-11-29 3:40PM EST510.000.150.000.200.00-73152.54%
INTU231208P005150002023-12-05 11:41AM EST515.000.050.000.200.00-13853.52%
INTU231208P005200002023-12-05 11:44AM EST520.000.050.000.250.00-184750.78%
INTU231208P005250002023-12-06 9:31AM EST525.000.330.000.20-1.50-81.97%51344.53%
INTU231208P005300002023-12-05 2:46PM EST530.000.060.000.250.00-429641.50%
INTU231208P005350002023-12-05 2:46PM EST535.000.150.000.650.00-36144.63%
INTU231208P005400002023-12-05 3:54PM EST540.000.350.000.350.00-114834.30%
INTU231208P005450002023-12-05 2:46PM EST545.000.200.000.60-0.10-33.33%516833.11%
INTU231208P005500002023-12-06 10:25AM EST550.000.500.300.45+0.10+25.00%317525.66%
INTU231208P005525002023-12-06 10:45AM EST552.500.530.450.65-0.50-48.54%23025.27%
INTU231208P005550002023-12-06 9:58AM EST555.000.600.600.85-0.35-36.84%366624.23%
INTU231208P005575002023-12-06 12:03PM EST557.501.100.951.20-0.15-12.00%91823.80%
INTU231208P005600002023-12-06 9:55AM EST560.001.301.301.65-0.30-18.75%2212223.28%
INTU231208P005625002023-12-06 10:18AM EST562.501.521.902.20-1.48-49.33%75922.52%
INTU231208P005650002023-12-06 10:42AM EST565.002.402.703.00-0.53-18.09%247922.23%
INTU231208P005675002023-12-06 11:13AM EST567.503.403.604.00-0.08-2.30%63721.94%
INTU231208P005700002023-12-06 11:48AM EST570.005.814.805.20+1.51+35.12%503721.55%
INTU231208P005725002023-12-06 11:46AM EST572.508.006.106.70-0.50-5.88%61221.56%
INTU231208P005750002023-12-06 11:32AM EST575.008.887.708.30+0.78+9.63%143120.95%
INTU231208P005775002023-12-05 11:00AM EST577.5010.809.5010.200.00-10920.90%
INTU231208P005800002023-12-06 10:22AM EST580.0010.8011.5012.30+0.02+0.19%13021.16%
INTU231208P005850002023-12-05 3:04PM EST585.0014.7815.7016.500.00-11214.94%
INTU231208P005900002023-12-01 10:18AM EST590.0024.0020.3021.500.00-33118.75%
INTU231208P005950002023-11-29 1:12PM EST595.0015.1023.4026.300.00--20.00%
INTU231208P006000002023-11-29 9:37AM EST600.0012.2030.1032.000.00--238.62%
INTU231208P006050002023-11-28 10:38AM EST605.0043.0035.0036.800.00--039.45%
INTU231208P006100002023-12-04 10:36AM EST610.0047.8939.8041.400.00-100.00%
INTU231208P006550002023-11-29 9:38AM EST655.0060.0084.5087.100.00--085.94%
INTU231208P006700002023-11-29 9:36AM EST670.0074.20100.00102.400.00--0103.81%