U.S. markets closed
F S&P 500
4,321.75 +8.25 (+0.19%) F Dow Jones
33,833.00 +42.00 (+0.12%) F Nasdaq
14,775.50 +36.50 (+0.25%) E-mini Russell 2000 Index Futur
1,797.40 +4.40 (+0.25%) Petróleo
94.05 +0.37 (+0.39%) Oro
1,894.40 +3.50 (+0.19%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:520.00
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929C00520000 | 2023-09-27 2:29PM EDT | 2023-09-29 | 1.60 | 1.85 | 2.30 | +0.32 | +25.00% | 49 | 80 | 43.30% |
| INTU231006C00520000 | 2023-09-27 3:15PM EDT | 2023-10-06 | 5.30 | 4.70 | 5.00 | +1.34 | +33.84% | 2 | 8 | 30.35% |
| INTU231013C00520000 | 2023-09-27 10:27AM EDT | 2023-10-13 | 6.90 | 7.10 | 8.00 | -1.80 | -20.69% | 10 | 5 | 30.38% |
| INTU231020C00520000 | 2023-09-27 3:26PM EDT | 2023-10-20 | 10.10 | 9.40 | 9.80 | +2.70 | +36.49% | 9 | 507 | 29.04% |
| INTU231103C00520000 | 2023-09-25 3:10PM EDT | 2023-11-03 | 13.08 | 13.40 | 14.80 | 0.00 | - | 4 | 3 | 30.84% |
| INTU231117C00520000 | 2023-09-27 3:39PM EDT | 2023-11-17 | 17.69 | 17.60 | 18.00 | +2.79 | +18.72% | 2 | 103 | 30.55% |
| INTU231215C00520000 | 2023-09-27 3:46PM EDT | 2023-12-15 | 25.00 | 25.30 | 25.80 | +2.60 | +11.61% | 18 | 117 | 32.86% |
| INTU240119C00520000 | 2023-09-27 3:56PM EDT | 2024-01-19 | 31.70 | 31.30 | 31.80 | +3.40 | +12.01% | 2 | 421 | 32.66% |
| INTU240419C00520000 | 2023-09-26 2:55PM EDT | 2024-04-19 | 44.00 | 46.70 | 48.00 | 0.00 | - | 51 | 59 | 35.01% |
| INTU240621C00520000 | 2023-08-21 11:10AM EDT | 2024-06-21 | 50.00 | 68.10 | 69.20 | 0.00 | - | 1 | 8 | 42.87% |
| INTU250117C00520000 | 2023-08-30 3:50PM EDT | 2025-01-17 | 107.00 | 82.30 | 85.60 | 0.00 | - | 1 | 31 | 39.24% |
| INTU250620C00520000 | 2023-08-31 10:51AM EDT | 2025-06-20 | 122.00 | 96.40 | 104.50 | 0.00 | - | - | 1 | 41.35% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 113.50 | 119.50 | 0.00 | - | 2 | 2 | 41.55% |
| INTU260116C00520000 | 2023-09-21 12:37PM EDT | 2026-01-16 | 118.10 | 115.00 | 121.30 | 0.00 | - | - | 1 | 41.46% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230929P00520000 | 2023-09-27 3:14PM EDT | 2023-09-29 | 11.35 | 12.70 | 14.00 | -5.65 | -33.24% | 8 | 134 | 42.79% |
| INTU231006P00520000 | 2023-09-26 3:53PM EDT | 2023-10-06 | 20.52 | 15.80 | 16.90 | 0.00 | - | 2 | 19 | 30.85% |
| INTU231013P00520000 | 2023-09-27 3:19PM EDT | 2023-10-13 | 17.40 | 17.80 | 19.20 | -1.40 | -7.45% | 1 | 40 | 28.99% |
| INTU231020P00520000 | 2023-09-27 3:20PM EDT | 2023-10-20 | 19.10 | 20.00 | 20.70 | -5.40 | -22.04% | 16 | 264 | 27.29% |
| INTU231027P00520000 | 2023-09-27 2:39PM EDT | 2023-10-27 | 21.50 | 21.30 | 22.80 | -3.48 | -13.93% | 2 | 5 | 27.64% |
| INTU231117P00520000 | 2023-09-27 3:48PM EDT | 2023-11-17 | 27.20 | 26.10 | 26.70 | +0.69 | +2.60% | 10 | 81 | 26.47% |
| INTU231215P00520000 | 2023-09-27 10:03AM EDT | 2023-12-15 | 33.60 | 31.80 | 32.60 | -1.70 | -4.82% | 1 | 55 | 27.59% |
| INTU240119P00520000 | 2023-09-27 3:16PM EDT | 2024-01-19 | 35.20 | 36.00 | 36.40 | +0.60 | +1.73% | 4 | 262 | 26.34% |
| INTU240419P00520000 | 2023-09-26 2:47PM EDT | 2024-04-19 | 50.20 | 45.20 | 46.60 | 0.00 | - | 23 | 55 | 26.37% |
| INTU240621P00520000 | 2023-09-08 3:22PM EDT | 2024-06-21 | 37.70 | 50.70 | 54.20 | 0.00 | - | 1 | 44 | 27.44% |
| INTU250117P00520000 | 2023-09-14 1:33PM EDT | 2025-01-17 | 51.10 | 63.70 | 69.40 | 0.00 | - | 1 | 8 | 27.12% |
| INTU250620P00520000 | 2023-09-20 2:02PM EDT | 2025-06-20 | 66.80 | 72.80 | 79.00 | 0.00 | - | - | 6 | 27.20% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 79.00 | 85.20 | 0.00 | - | 1 | 1 | 26.04% |
© 2023 Yahoo. Todos los derechos reservados.
