La bourse ferme dans 11 min
CAC 40
8 100,69 +84,04 (+1,05 %) Euro Stoxx 50
5 009,91 +70,90 (+1,44 %) Dow Jones
38 171,00 +85,20 (+0,22 %) EUR/USD
1,0679 -0,0054 (-0,50 %) Gold future
2 345,60 +3,10 (+0,13 %) Bitcoin EUR
59 598,21 +165,75 (+0,28 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:19AM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 103.00 | 109.00 | 0.00 | - | 1 | 1 | 198.14% |
| INTU240426C00550000 | 2024-04-25 10:33AM EDT | 550.00 | 73.55 | 82.90 | 88.80 | 0.00 | - | 2 | 2 | 158.94% |
| INTU240426C00575000 | 2024-04-26 10:54AM EDT | 575.00 | 60.10 | 57.40 | 64.80 | +28.30 | +88.99% | 1 | 2 | 124.41% |
| INTU240426C00590000 | 2024-04-26 10:54AM EDT | 590.00 | 45.10 | 44.90 | 48.60 | +6.53 | +16.93% | 2 | 3 | 110.99% |
| INTU240426C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 37.82 | 38.50 | 44.00 | 0.00 | - | 1 | 16 | 92.63% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 32.90 | 39.00 | 0.00 | - | 1 | 14 | 77.88% |
| INTU240426C00605000 | 2024-04-25 10:13AM EDT | 605.00 | 22.00 | 28.90 | 33.70 | 0.00 | - | 1 | 48 | 75.24% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 23.00 | 28.80 | 0.00 | - | 58 | 42 | 59.30% |
| INTU240426C00615000 | 2024-04-25 11:07AM EDT | 615.00 | 10.50 | 18.10 | 23.90 | 0.00 | - | 10 | 52 | 51.83% |
| INTU240426C00617500 | 2024-04-25 3:50PM EDT | 617.50 | 12.10 | 16.50 | 20.90 | 0.00 | - | 1 | 62 | 74.51% |
| INTU240426C00620000 | 2024-04-26 10:28AM EDT | 620.00 | 15.65 | 13.30 | 18.90 | +7.05 | +81.98% | 1 | 68 | 73.14% |
| INTU240426C00622500 | 2024-04-26 10:28AM EDT | 622.50 | 13.15 | 11.30 | 18.00 | +5.45 | +70.78% | 1 | 69 | 50.20% |
| INTU240426C00625000 | 2024-04-25 3:59PM EDT | 625.00 | 7.00 | 9.40 | 15.50 | 0.00 | - | 10 | 70 | 73.61% |
| INTU240426C00627500 | 2024-04-25 3:55PM EDT | 627.50 | 5.00 | 9.20 | 11.20 | 0.00 | - | 22 | 66 | 51.55% |
| INTU240426C00630000 | 2024-04-26 11:00AM EDT | 630.00 | 6.80 | 7.00 | 9.10 | +2.70 | +65.85% | 14 | 37 | 47.55% |
| INTU240426C00632500 | 2024-04-26 10:53AM EDT | 632.50 | 5.04 | 5.10 | 7.10 | +1.84 | +57.50% | 10 | 60 | 43.51% |
| INTU240426C00635000 | 2024-04-26 10:16AM EDT | 635.00 | 3.40 | 3.80 | 4.60 | +0.95 | +38.78% | 12 | 19 | 34.66% |
| INTU240426C00637500 | 2024-04-26 10:39AM EDT | 637.50 | 2.20 | 3.00 | 3.80 | +0.15 | +7.32% | 2 | 223 | 37.22% |
| INTU240426C00640000 | 2024-04-26 10:29AM EDT | 640.00 | 1.07 | 1.85 | 2.40 | -0.23 | -17.69% | 11 | 103 | 33.48% |
| INTU240426C00642500 | 2024-04-25 1:24PM EDT | 642.50 | 1.22 | 0.90 | 1.35 | 0.00 | - | 6 | 7 | 30.27% |
| INTU240426C00645000 | 2024-04-26 9:55AM EDT | 645.00 | 0.50 | 0.55 | 0.90 | -0.10 | -16.67% | 12 | 31 | 30.64% |
| INTU240426C00650000 | 2024-04-26 10:21AM EDT | 650.00 | 0.05 | 0.05 | 0.30 | -0.35 | -87.50% | 14 | 196 | 29.88% |
| INTU240426C00655000 | 2024-04-25 3:51PM EDT | 655.00 | 0.15 | 0.00 | 0.30 | -0.08 | -34.78% | 2 | 38 | 37.26% |
| INTU240426C00660000 | 2024-04-26 9:30AM EDT | 660.00 | 0.70 | 0.00 | 0.30 | +0.53 | +311.76% | 3 | 193 | 44.34% |
| INTU240426C00665000 | 2024-04-26 9:35AM EDT | 665.00 | 0.15 | 0.00 | 0.30 | -0.21 | -58.33% | 10 | 19 | 51.12% |
| INTU240426C00670000 | 2024-04-25 3:57PM EDT | 670.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 308 | 48.24% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 68 | 61.33% |
| INTU240426C00690000 | 2024-04-25 10:19AM EDT | 690.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 70.12% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 80.66% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 90.63% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 127.34% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 119.34% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 188.96% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 146.88% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 291.99% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 323.54% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 217.58% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 248.44% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 204.30% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 167.58% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 55 | 154.30% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 141.02% |
| INTU240426P00540000 | 2024-04-25 3:50PM EDT | 540.00 | 1.29 | 0.00 | 0.10 | -0.65 | -33.51% | 4 | 10 | 118.36% |
| INTU240426P00545000 | 2024-04-24 10:44AM EDT | 545.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 121.48% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 24 | 114.84% |
| INTU240426P00555000 | 2024-04-24 3:54PM EDT | 555.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 108.59% |
| INTU240426P00560000 | 2024-04-25 3:50PM EDT | 560.00 | 1.32 | 0.00 | 0.20 | -0.65 | -32.99% | 4 | 128 | 102.15% |
| INTU240426P00565000 | 2024-04-24 10:44AM EDT | 565.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 3 | 54 | 95.70% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 61 | 81 | 89.26% |
| INTU240426P00575000 | 2024-04-25 1:35PM EDT | 575.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 78 | 83.01% |
| INTU240426P00580000 | 2024-04-26 10:02AM EDT | 580.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 118 | 64.84% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.08 | 0.00 | 0.30 | -0.11 | -57.89% | 5 | 54 | 74.32% |
| INTU240426P00590000 | 2024-04-26 10:18AM EDT | 590.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 9 | 106 | 61.33% |
| INTU240426P00595000 | 2024-04-25 10:11AM EDT | 595.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 82 | 55.27% |
| INTU240426P00600000 | 2024-04-26 10:18AM EDT | 600.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 7 | 118 | 54.30% |
| INTU240426P00605000 | 2024-04-26 9:51AM EDT | 605.00 | 0.13 | 0.00 | 0.25 | -0.17 | -56.67% | 1 | 125 | 51.86% |
| INTU240426P00610000 | 2024-04-26 10:02AM EDT | 610.00 | 0.13 | 0.00 | 0.10 | -0.87 | -87.00% | 11 | 101 | 37.99% |
| INTU240426P00615000 | 2024-04-26 9:48AM EDT | 615.00 | 0.16 | 0.00 | 0.35 | -1.71 | -91.44% | 17 | 66 | 39.80% |
| INTU240426P00617500 | 2024-04-26 10:55AM EDT | 617.50 | 0.18 | 0.00 | 0.35 | -2.26 | -90.04% | 4 | 44 | 35.79% |
| INTU240426P00620000 | 2024-04-26 10:52AM EDT | 620.00 | 0.20 | 0.05 | 0.40 | -3.10 | -93.94% | 163 | 209 | 32.76% |
| INTU240426P00622500 | 2024-04-26 10:38AM EDT | 622.50 | 0.30 | 0.15 | 0.45 | -3.70 | -92.50% | 10 | 64 | 29.44% |
| INTU240426P00625000 | 2024-04-26 9:53AM EDT | 625.00 | 0.80 | 0.35 | 0.85 | -2.50 | -75.76% | 1 | 165 | 30.57% |
| INTU240426P00627500 | 2024-04-26 10:48AM EDT | 627.50 | 0.75 | 0.65 | 1.00 | -3.55 | -82.56% | 10 | 33 | 27.05% |
| INTU240426P00630000 | 2024-04-26 11:00AM EDT | 630.00 | 1.25 | 0.70 | 1.45 | -6.45 | -83.77% | 2 | 69 | 25.60% |
| INTU240426P00632500 | 2024-04-26 10:53AM EDT | 632.50 | 2.52 | 1.65 | 2.40 | -6.78 | -72.90% | 3 | 18 | 26.55% |
| INTU240426P00635000 | 2024-04-26 10:53AM EDT | 635.00 | 3.80 | 2.75 | 3.70 | -7.20 | -65.45% | 304 | 58 | 27.94% |
| INTU240426P00640000 | 2024-04-24 2:25PM EDT | 640.00 | 7.70 | 4.00 | 5.30 | 0.00 | - | 7 | 18 | 13.58% |
| INTU240426P00642500 | 2024-04-25 2:34PM EDT | 642.50 | 15.08 | 4.50 | 8.90 | 0.00 | - | 1 | 8 | 30.86% |
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 650.00 | 13.80 | 11.90 | 16.90 | 0.00 | - | 1 | 26 | 52.12% |
| INTU240426P00660000 | 2024-04-25 9:32AM EDT | 660.00 | 32.00 | 21.00 | 27.10 | 0.00 | - | 1 | 1 | 74.10% |
