INTU - Intuit Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609C00300000 | 2023-05-16 11:16AM EDT | 300.00 | 130.10 | 129.20 | 132.50 | 0.00 | - | - | 2 | 132.13% |
| INTU230609C00330000 | 2023-05-25 9:31AM EDT | 330.00 | 84.10 | 99.90 | 102.20 | 0.00 | - | - | 1 | 108.40% |
| INTU230609C00340000 | 2023-05-31 11:22AM EDT | 340.00 | 75.50 | 90.00 | 92.30 | +75.50 | - | - | 1 | 100.78% |
| INTU230609C00350000 | 2023-06-02 3:50PM EDT | 350.00 | 81.00 | 80.00 | 82.10 | +81.00 | - | 3 | 0 | 87.65% |
| INTU230609C00355000 | 2023-05-31 11:33AM EDT | 355.00 | 58.60 | 74.60 | 77.10 | 0.00 | - | 1 | 2 | 76.61% |
| INTU230609C00360000 | 2023-05-30 9:44AM EDT | 360.00 | 67.10 | 69.80 | 71.80 | 0.00 | - | 1 | 1 | 70.12% |
| INTU230609C00365000 | 2023-05-26 2:24PM EDT | 365.00 | 59.60 | 64.80 | 67.00 | 0.00 | - | 1 | 1 | 68.60% |
| INTU230609C00370000 | 2023-05-25 9:45AM EDT | 370.00 | 40.70 | 59.30 | 62.00 | 0.00 | - | 1 | 1 | 54.98% |
| INTU230609C00380000 | 2023-05-25 11:42AM EDT | 380.00 | 36.70 | 49.50 | 51.90 | 0.00 | - | - | 1 | 70.63% |
| INTU230609C00385000 | 2023-05-31 11:13AM EDT | 385.00 | 29.50 | 44.80 | 47.00 | 0.00 | - | 4 | 3 | 66.09% |
| INTU230609C00390000 | 2023-05-31 12:47PM EDT | 390.00 | 30.60 | 40.10 | 42.20 | +30.60 | - | - | 2 | 62.38% |
| INTU230609C00395000 | 2023-06-01 3:23PM EDT | 395.00 | 30.50 | 35.30 | 37.10 | 0.00 | - | 4 | 6 | 55.44% |
| INTU230609C00400000 | 2023-05-31 3:50PM EDT | 400.00 | 19.70 | 30.30 | 32.10 | 0.00 | - | 4 | 14 | 49.49% |
| INTU230609C00405000 | 2023-06-01 3:51PM EDT | 405.00 | 19.00 | 25.30 | 27.30 | 0.00 | - | 7 | 14 | 45.12% |
| INTU230609C00407500 | 2023-05-31 11:13AM EDT | 407.50 | 11.90 | 23.40 | 25.30 | 0.00 | - | 1 | 2 | 45.75% |
| INTU230609C00410000 | 2023-06-01 10:27AM EDT | 410.00 | 14.45 | 21.00 | 22.60 | 0.00 | - | 3 | 10 | 41.02% |
| INTU230609C00412500 | 2023-05-31 3:55PM EDT | 412.50 | 12.30 | 18.70 | 20.60 | +12.30 | - | - | 50 | 41.02% |
| INTU230609C00415000 | 2023-06-02 10:46AM EDT | 415.00 | 15.77 | 16.80 | 18.40 | +4.27 | +37.13% | 1 | 56 | 39.33% |
| INTU230609C00417500 | 2023-06-02 11:59AM EDT | 417.50 | 14.00 | 14.60 | 16.00 | +1.90 | +15.70% | 3 | 12 | 36.22% |
| INTU230609C00420000 | 2023-06-02 3:09PM EDT | 420.00 | 14.29 | 12.50 | 13.70 | +5.29 | +58.78% | 16 | 54 | 33.50% |
| INTU230609C00422500 | 2023-06-02 3:37PM EDT | 422.50 | 11.70 | 11.20 | 11.90 | +3.95 | +50.97% | 19 | 20 | 33.06% |
| INTU230609C00425000 | 2023-06-02 3:51PM EDT | 425.00 | 10.10 | 9.50 | 10.10 | +4.10 | +68.33% | 124 | 56 | 32.07% |
| INTU230609C00427500 | 2023-06-02 3:41PM EDT | 427.50 | 8.80 | 8.10 | 8.50 | +2.60 | +41.94% | 24 | 15 | 31.46% |
| INTU230609C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 6.88 | 6.70 | 7.10 | +1.28 | +22.86% | 325 | 93 | 31.14% |
| INTU230609C00432500 | 2023-06-02 3:43PM EDT | 432.50 | 6.01 | 5.50 | 5.90 | +2.22 | +58.58% | 21 | 9 | 31.07% |
| INTU230609C00435000 | 2023-06-02 3:57PM EDT | 435.00 | 4.50 | 4.30 | 4.80 | +0.90 | +25.00% | 44 | 37 | 30.81% |
| INTU230609C00437500 | 2023-06-02 3:09PM EDT | 437.50 | 4.25 | 3.50 | 3.90 | +1.25 | +41.67% | 32 | 28 | 30.82% |
| INTU230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 3.00 | 2.75 | 3.10 | +1.10 | +57.89% | 220 | 72 | 30.66% |
| INTU230609C00442500 | 2023-06-02 3:07PM EDT | 442.50 | 2.92 | 2.00 | 2.55 | +2.92 | - | 21 | 2 | 31.23% |
| INTU230609C00445000 | 2023-06-02 3:51PM EDT | 445.00 | 1.90 | 1.65 | 2.00 | +0.25 | +15.15% | 15 | 48 | 31.20% |
| INTU230609C00447500 | 2023-06-02 12:23PM EDT | 447.50 | 1.16 | 1.35 | 1.65 | -0.19 | -14.07% | 1 | 10 | 31.89% |
| INTU230609C00450000 | 2023-06-02 3:58PM EDT | 450.00 | 1.09 | 1.05 | 1.30 | -0.01 | -0.91% | 9 | 66 | 32.09% |
| INTU230609C00452500 | 2023-06-02 2:48PM EDT | 452.50 | 1.07 | 0.75 | 1.00 | +0.27 | +33.75% | 11 | 9 | 32.15% |
| INTU230609C00455000 | 2023-06-02 3:30PM EDT | 455.00 | 0.70 | 0.60 | 0.80 | +0.03 | +4.48% | 25 | 20 | 32.62% |
| INTU230609C00460000 | 2023-06-02 3:51PM EDT | 460.00 | 0.41 | 0.30 | 0.55 | -0.01 | -2.38% | 1 | 13 | 34.11% |
| INTU230609C00465000 | 2023-06-02 3:51PM EDT | 465.00 | 0.25 | 0.10 | 0.50 | -0.15 | -37.50% | 3 | 58 | 37.57% |
| INTU230609C00470000 | 2023-06-02 3:41PM EDT | 470.00 | 0.30 | 0.05 | 0.70 | -0.20 | -40.00% | 5 | 33 | 44.68% |
| INTU230609C00475000 | 2023-06-02 12:32PM EDT | 475.00 | 0.15 | 0.05 | 0.25 | -0.58 | -79.45% | 1 | 52 | 40.14% |
| INTU230609C00480000 | 2023-06-02 10:02AM EDT | 480.00 | 0.10 | 0.05 | 0.45 | -0.17 | -62.96% | 10 | 3 | 48.39% |
| INTU230609C00485000 | 2023-05-31 10:29AM EDT | 485.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 7 | 54.05% |
| INTU230609C00490000 | 2023-06-01 9:56AM EDT | 490.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 95 | 61.33% |
| INTU230609C00495000 | 2023-06-02 2:46PM EDT | 495.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 16 | 47.17% |
| INTU230609C00500000 | 2023-06-01 10:34AM EDT | 500.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 68.75% |
| INTU230609C00505000 | 2023-06-02 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 15 | 65.33% |
| INTU230609C00510000 | 2023-05-24 12:47PM EDT | 510.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 75.85% |
| INTU230609C00570000 | 2023-05-08 10:36AM EDT | 570.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 113.82% |
| INTU230609C00580000 | 2023-05-30 10:03AM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 84.77% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609P00290000 | 2023-05-24 10:23AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 105.86% |
| INTU230609P00300000 | 2023-06-01 1:38PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 104.30% |
| INTU230609P00330000 | 2023-06-02 10:37AM EDT | 330.00 | 0.16 | 0.00 | 0.70 | +0.04 | +33.33% | 1 | 21 | 100.59% |
| INTU230609P00340000 | 2023-06-01 10:34AM EDT | 340.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 103.13% |
| INTU230609P00345000 | 2023-05-30 9:36AM EDT | 345.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 10 | 17 | 88.57% |
| INTU230609P00350000 | 2023-06-02 1:11PM EDT | 350.00 | 0.10 | 0.00 | 0.90 | +0.10 | - | 16 | 0 | 84.47% |
| INTU230609P00355000 | 2023-06-02 3:24PM EDT | 355.00 | 0.06 | 0.00 | 0.30 | -1.06 | -94.64% | 15 | 1 | 67.38% |
| INTU230609P00360000 | 2023-06-02 3:41PM EDT | 360.00 | 0.16 | 0.05 | 0.45 | -0.33 | -67.35% | 69 | 92 | 67.87% |
| INTU230609P00365000 | 2023-05-26 2:29PM EDT | 365.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 5 | 9 | 63.28% |
| INTU230609P00370000 | 2023-06-02 3:24PM EDT | 370.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 25 | 24 | 53.13% |
| INTU230609P00375000 | 2023-06-01 9:37AM EDT | 375.00 | 0.71 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 51.47% |
| INTU230609P00380000 | 2023-06-02 2:46PM EDT | 380.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 2 | 31 | 49.90% |
| INTU230609P00385000 | 2023-06-02 2:48PM EDT | 385.00 | 0.30 | 0.15 | 0.80 | -0.15 | -33.33% | 20 | 39 | 50.95% |
| INTU230609P00390000 | 2023-06-02 3:43PM EDT | 390.00 | 0.27 | 0.25 | 0.50 | -0.33 | -55.00% | 33 | 30 | 46.58% |
| INTU230609P00395000 | 2023-06-02 2:49PM EDT | 395.00 | 0.35 | 0.25 | 0.95 | -0.50 | -58.82% | 26 | 63 | 48.19% |
| INTU230609P00400000 | 2023-06-02 1:23PM EDT | 400.00 | 0.55 | 0.40 | 0.55 | -0.76 | -58.02% | 8 | 61 | 37.53% |
| INTU230609P00405000 | 2023-06-01 3:48PM EDT | 405.00 | 1.94 | 0.55 | 0.75 | 0.00 | - | 3 | 25 | 35.01% |
| INTU230609P00407500 | 2023-06-02 3:43PM EDT | 407.50 | 0.78 | 0.65 | 0.90 | -1.12 | -58.95% | 3 | 25 | 33.94% |
| INTU230609P00410000 | 2023-06-02 2:49PM EDT | 410.00 | 0.95 | 0.85 | 1.05 | -1.53 | -61.69% | 34 | 83 | 32.57% |
| INTU230609P00412500 | 2023-06-02 1:21PM EDT | 412.50 | 1.41 | 1.00 | 1.30 | -1.94 | -57.91% | 2 | 61 | 31.74% |
| INTU230609P00415000 | 2023-06-02 2:59PM EDT | 415.00 | 1.45 | 1.35 | 1.65 | -2.60 | -64.20% | 4 | 18 | 31.21% |
| INTU230609P00417500 | 2023-06-02 3:43PM EDT | 417.50 | 1.93 | 1.75 | 2.10 | +1.93 | - | 7 | 23 | 30.81% |
| INTU230609P00420000 | 2023-06-02 3:19PM EDT | 420.00 | 2.30 | 2.25 | 2.65 | -2.84 | -55.25% | 16 | 61 | 30.41% |
| INTU230609P00422500 | 2023-06-02 3:11PM EDT | 422.50 | 3.00 | 2.90 | 3.40 | -3.11 | -50.90% | 13 | 19 | 30.46% |
| INTU230609P00425000 | 2023-06-02 3:58PM EDT | 425.00 | 4.00 | 3.70 | 4.20 | -3.60 | -47.37% | 31 | 14 | 30.10% |
| INTU230609P00427500 | 2023-06-02 1:40PM EDT | 427.50 | 4.85 | 4.60 | 5.10 | -4.35 | -47.28% | 13 | 15 | 29.56% |
| INTU230609P00430000 | 2023-06-02 3:58PM EDT | 430.00 | 6.10 | 5.70 | 6.20 | -5.40 | -46.96% | 15 | 14 | 29.27% |
| INTU230609P00432500 | 2023-06-02 1:51PM EDT | 432.50 | 6.97 | 7.00 | 7.40 | -22.03 | -75.97% | 8 | 3 | 28.75% |
| INTU230609P00435000 | 2023-06-02 3:57PM EDT | 435.00 | 8.80 | 8.40 | 9.00 | -5.70 | -39.31% | 6 | 5 | 29.36% |
| INTU230609P00437500 | 2023-06-01 2:07PM EDT | 437.50 | 15.30 | 10.00 | 10.60 | 0.00 | - | 5 | 20 | 29.30% |
| INTU230609P00440000 | 2023-05-26 2:44PM EDT | 440.00 | 19.90 | 11.60 | 12.50 | 0.00 | - | 1 | 2 | 30.09% |
| INTU230609P00442500 | 2023-05-31 3:54PM EDT | 442.50 | 25.40 | 13.60 | 14.50 | 0.00 | - | 6 | 30 | 30.88% |
| INTU230609P00445000 | 2023-06-01 10:27AM EDT | 445.00 | 25.50 | 15.10 | 16.60 | 0.00 | - | 2 | 4 | 31.76% |
| INTU230609P00447500 | 2023-05-24 1:50PM EDT | 447.50 | 30.80 | 17.40 | 19.20 | 0.00 | - | - | 28 | 35.50% |
| INTU230609P00450000 | 2023-05-24 10:08AM EDT | 450.00 | 35.00 | 19.40 | 21.00 | 0.00 | - | 2 | 220 | 33.57% |
| INTU230609P00452500 | 2023-05-31 3:50PM EDT | 452.50 | 36.30 | 21.00 | 23.30 | 0.00 | - | 1 | 4 | 34.68% |
| INTU230609P00460000 | 2023-05-22 10:07AM EDT | 460.00 | 16.90 | 28.00 | 31.20 | 0.00 | - | - | 0 | 45.79% |
| INTU230609P00465000 | 2023-05-24 12:41PM EDT | 465.00 | 49.10 | 33.70 | 35.50 | 0.00 | - | - | 0 | 43.95% |
| INTU230609P00470000 | 2023-05-15 2:35PM EDT | 470.00 | 50.80 | 38.30 | 40.60 | 0.00 | - | - | 0 | 49.56% |
| INTU230609P00475000 | 2023-05-31 1:03PM EDT | 475.00 | 57.10 | 43.60 | 45.70 | 0.00 | - | 1 | 0 | 55.10% |
| INTU230609P00485000 | 2023-05-22 11:12AM EDT | 485.00 | 35.30 | 53.70 | 55.50 | 0.00 | - | 1 | 0 | 61.01% |
| INTU230609P00495000 | 2023-05-25 9:31AM EDT | 495.00 | 81.70 | 63.70 | 65.80 | 0.00 | - | - | 0 | 53.42% |
| INTU230609P00510000 | 2023-05-31 9:47AM EDT | 510.00 | 98.90 | 78.30 | 80.80 | +98.90 | - | - | 0 | 50.39% |
| INTU230609P00570000 | 2023-06-01 11:33AM EDT | 570.00 | 146.20 | 138.60 | 140.90 | +146.20 | - | - | 0 | 96.29% |
© 2023 Yahoo. Todos los derechos reservados.