INTU - Intuit Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230609C003000002023-05-16 11:16AM EDT300.00130.10129.20132.500.00--2132.13%
INTU230609C003300002023-05-25 9:31AM EDT330.0084.1099.90102.200.00--1108.40%
INTU230609C003400002023-05-31 11:22AM EDT340.0075.5090.0092.30+75.50--1100.78%
INTU230609C003500002023-06-02 3:50PM EDT350.0081.0080.0082.10+81.00-3087.65%
INTU230609C003550002023-05-31 11:33AM EDT355.0058.6074.6077.100.00-1276.61%
INTU230609C003600002023-05-30 9:44AM EDT360.0067.1069.8071.800.00-1170.12%
INTU230609C003650002023-05-26 2:24PM EDT365.0059.6064.8067.000.00-1168.60%
INTU230609C003700002023-05-25 9:45AM EDT370.0040.7059.3062.000.00-1154.98%
INTU230609C003800002023-05-25 11:42AM EDT380.0036.7049.5051.900.00--170.63%
INTU230609C003850002023-05-31 11:13AM EDT385.0029.5044.8047.000.00-4366.09%
INTU230609C003900002023-05-31 12:47PM EDT390.0030.6040.1042.20+30.60--262.38%
INTU230609C003950002023-06-01 3:23PM EDT395.0030.5035.3037.100.00-4655.44%
INTU230609C004000002023-05-31 3:50PM EDT400.0019.7030.3032.100.00-41449.49%
INTU230609C004050002023-06-01 3:51PM EDT405.0019.0025.3027.300.00-71445.12%
INTU230609C004075002023-05-31 11:13AM EDT407.5011.9023.4025.300.00-1245.75%
INTU230609C004100002023-06-01 10:27AM EDT410.0014.4521.0022.600.00-31041.02%
INTU230609C004125002023-05-31 3:55PM EDT412.5012.3018.7020.60+12.30--5041.02%
INTU230609C004150002023-06-02 10:46AM EDT415.0015.7716.8018.40+4.27+37.13%15639.33%
INTU230609C004175002023-06-02 11:59AM EDT417.5014.0014.6016.00+1.90+15.70%31236.22%
INTU230609C004200002023-06-02 3:09PM EDT420.0014.2912.5013.70+5.29+58.78%165433.50%
INTU230609C004225002023-06-02 3:37PM EDT422.5011.7011.2011.90+3.95+50.97%192033.06%
INTU230609C004250002023-06-02 3:51PM EDT425.0010.109.5010.10+4.10+68.33%1245632.07%
INTU230609C004275002023-06-02 3:41PM EDT427.508.808.108.50+2.60+41.94%241531.46%
INTU230609C004300002023-06-02 3:59PM EDT430.006.886.707.10+1.28+22.86%3259331.14%
INTU230609C004325002023-06-02 3:43PM EDT432.506.015.505.90+2.22+58.58%21931.07%
INTU230609C004350002023-06-02 3:57PM EDT435.004.504.304.80+0.90+25.00%443730.81%
INTU230609C004375002023-06-02 3:09PM EDT437.504.253.503.90+1.25+41.67%322830.82%
INTU230609C004400002023-06-02 3:59PM EDT440.003.002.753.10+1.10+57.89%2207230.66%
INTU230609C004425002023-06-02 3:07PM EDT442.502.922.002.55+2.92-21231.23%
INTU230609C004450002023-06-02 3:51PM EDT445.001.901.652.00+0.25+15.15%154831.20%
INTU230609C004475002023-06-02 12:23PM EDT447.501.161.351.65-0.19-14.07%11031.89%
INTU230609C004500002023-06-02 3:58PM EDT450.001.091.051.30-0.01-0.91%96632.09%
INTU230609C004525002023-06-02 2:48PM EDT452.501.070.751.00+0.27+33.75%11932.15%
INTU230609C004550002023-06-02 3:30PM EDT455.000.700.600.80+0.03+4.48%252032.62%
INTU230609C004600002023-06-02 3:51PM EDT460.000.410.300.55-0.01-2.38%11334.11%
INTU230609C004650002023-06-02 3:51PM EDT465.000.250.100.50-0.15-37.50%35837.57%
INTU230609C004700002023-06-02 3:41PM EDT470.000.300.050.70-0.20-40.00%53344.68%
INTU230609C004750002023-06-02 12:32PM EDT475.000.150.050.25-0.58-79.45%15240.14%
INTU230609C004800002023-06-02 10:02AM EDT480.000.100.050.45-0.17-62.96%10348.39%
INTU230609C004850002023-05-31 10:29AM EDT485.000.050.050.550.00-2754.05%
INTU230609C004900002023-06-01 9:56AM EDT490.000.080.001.500.00-29561.33%
INTU230609C004950002023-06-02 2:46PM EDT495.000.100.050.10+0.05+100.00%11647.17%
INTU230609C005000002023-06-01 10:34AM EDT500.000.050.001.500.00-2468.75%
INTU230609C005050002023-06-02 10:56AM EDT505.000.050.000.850.00-101565.33%
INTU230609C005100002023-05-24 12:47PM EDT510.000.100.001.500.00--375.85%
INTU230609C005700002023-05-08 10:36AM EDT570.000.450.001.500.00-515113.82%
INTU230609C005800002023-05-30 10:03AM EDT580.000.050.000.100.00-59484.77%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTU230609P002900002023-05-24 10:23AM EDT290.000.050.000.050.00-1414105.86%
INTU230609P003000002023-06-01 1:38PM EDT300.000.050.000.100.00-155104.30%
INTU230609P003300002023-06-02 10:37AM EDT330.000.160.000.70+0.04+33.33%121100.59%
INTU230609P003400002023-06-01 10:34AM EDT340.000.090.001.500.00-418103.13%
INTU230609P003450002023-05-30 9:36AM EDT345.000.100.000.850.00-101788.57%
INTU230609P003500002023-06-02 1:11PM EDT350.000.100.000.90+0.10-16084.47%
INTU230609P003550002023-06-02 3:24PM EDT355.000.060.000.30-1.06-94.64%15167.38%
INTU230609P003600002023-06-02 3:41PM EDT360.000.160.050.45-0.33-67.35%699267.87%
INTU230609P003650002023-05-26 2:29PM EDT365.000.400.050.450.00-5963.28%
INTU230609P003700002023-06-02 3:24PM EDT370.000.150.100.15-0.10-40.00%252453.13%
INTU230609P003750002023-06-01 9:37AM EDT375.000.710.100.250.00-12251.47%
INTU230609P003800002023-06-02 2:46PM EDT380.000.200.150.25-0.17-45.95%23149.90%
INTU230609P003850002023-06-02 2:48PM EDT385.000.300.150.80-0.15-33.33%203950.95%
INTU230609P003900002023-06-02 3:43PM EDT390.000.270.250.50-0.33-55.00%333046.58%
INTU230609P003950002023-06-02 2:49PM EDT395.000.350.250.95-0.50-58.82%266348.19%
INTU230609P004000002023-06-02 1:23PM EDT400.000.550.400.55-0.76-58.02%86137.53%
INTU230609P004050002023-06-01 3:48PM EDT405.001.940.550.750.00-32535.01%
INTU230609P004075002023-06-02 3:43PM EDT407.500.780.650.90-1.12-58.95%32533.94%
INTU230609P004100002023-06-02 2:49PM EDT410.000.950.851.05-1.53-61.69%348332.57%
INTU230609P004125002023-06-02 1:21PM EDT412.501.411.001.30-1.94-57.91%26131.74%
INTU230609P004150002023-06-02 2:59PM EDT415.001.451.351.65-2.60-64.20%41831.21%
INTU230609P004175002023-06-02 3:43PM EDT417.501.931.752.10+1.93-72330.81%
INTU230609P004200002023-06-02 3:19PM EDT420.002.302.252.65-2.84-55.25%166130.41%
INTU230609P004225002023-06-02 3:11PM EDT422.503.002.903.40-3.11-50.90%131930.46%
INTU230609P004250002023-06-02 3:58PM EDT425.004.003.704.20-3.60-47.37%311430.10%
INTU230609P004275002023-06-02 1:40PM EDT427.504.854.605.10-4.35-47.28%131529.56%
INTU230609P004300002023-06-02 3:58PM EDT430.006.105.706.20-5.40-46.96%151429.27%
INTU230609P004325002023-06-02 1:51PM EDT432.506.977.007.40-22.03-75.97%8328.75%
INTU230609P004350002023-06-02 3:57PM EDT435.008.808.409.00-5.70-39.31%6529.36%
INTU230609P004375002023-06-01 2:07PM EDT437.5015.3010.0010.600.00-52029.30%
INTU230609P004400002023-05-26 2:44PM EDT440.0019.9011.6012.500.00-1230.09%
INTU230609P004425002023-05-31 3:54PM EDT442.5025.4013.6014.500.00-63030.88%
INTU230609P004450002023-06-01 10:27AM EDT445.0025.5015.1016.600.00-2431.76%
INTU230609P004475002023-05-24 1:50PM EDT447.5030.8017.4019.200.00--2835.50%
INTU230609P004500002023-05-24 10:08AM EDT450.0035.0019.4021.000.00-222033.57%
INTU230609P004525002023-05-31 3:50PM EDT452.5036.3021.0023.300.00-1434.68%
INTU230609P004600002023-05-22 10:07AM EDT460.0016.9028.0031.200.00--045.79%
INTU230609P004650002023-05-24 12:41PM EDT465.0049.1033.7035.500.00--043.95%
INTU230609P004700002023-05-15 2:35PM EDT470.0050.8038.3040.600.00--049.56%
INTU230609P004750002023-05-31 1:03PM EDT475.0057.1043.6045.700.00-1055.10%
INTU230609P004850002023-05-22 11:12AM EDT485.0035.3053.7055.500.00-1061.01%
INTU230609P004950002023-05-25 9:31AM EDT495.0081.7063.7065.800.00--053.42%
INTU230609P005100002023-05-31 9:47AM EDT510.0098.9078.3080.80+98.90--050.39%
INTU230609P005700002023-06-01 11:33AM EDT570.00146.20138.60140.90+146.20--096.29%