La bourse est fermée

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
605,17-3,21 (-0,53 %)
À la clôture : 04:00PM EDT
605,00 -0,17 (-0,03 %)
Échanges après Bourse : 06:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTU240426C005300002024-04-03 9:46AM EDT530.0097.8872.1080.100.00-1157.91%
INTU240426C005500002024-03-25 11:11AM EDT550.0089.2051.0060.100.00-2270.75%
INTU240426C006000002024-04-19 3:34PM EDT600.0012.4011.7013.30-3.05-19.74%26431.58%
INTU240426C006100002024-04-19 3:40PM EDT610.005.924.408.20-3.98-40.20%112931.10%
INTU240426C006150002024-04-19 3:47PM EDT615.004.504.505.70-2.70-37.50%253229.21%
INTU240426C006175002024-04-19 3:55PM EDT617.504.402.154.60-4.50-50.56%153328.19%
INTU240426C006200002024-04-19 3:52PM EDT620.003.301.754.60-2.90-46.77%237130.65%
INTU240426C006250002024-04-19 3:41PM EDT625.002.001.252.95-4.00-66.67%33928.98%
INTU240426C006275002024-04-19 11:08AM EDT627.502.560.754.60-1.42-35.68%13637.54%
INTU240426C006300002024-04-19 3:09PM EDT630.001.450.701.95-2.45-62.82%72128.46%
INTU240426C006325002024-04-19 3:28PM EDT632.501.820.801.65-1.11-37.88%63528.70%
INTU240426C006350002024-04-19 3:46PM EDT635.001.051.001.45-1.55-59.62%22429.29%
INTU240426C006375002024-04-18 1:50PM EDT637.502.050.852.750.00-1537.85%
INTU240426C006400002024-04-19 3:47PM EDT640.000.710.701.10-1.00-58.48%210430.25%
INTU240426C006500002024-04-19 3:38PM EDT650.000.460.250.75-0.44-48.89%5712433.24%
INTU240426C006600002024-04-19 3:38PM EDT660.000.250.100.40-0.20-44.44%1308634.28%
INTU240426C006700002024-04-18 2:53PM EDT670.000.270.050.300.00-1729237.26%
INTU240426C006800002024-04-19 3:06PM EDT680.000.380.002.65+0.20+111.11%27054.91%
INTU240426C006900002024-04-19 10:09AM EDT690.000.520.002.10+0.44+550.00%1657.30%
INTU240426C007000002024-04-19 3:06PM EDT700.000.380.000.20-0.36-48.65%62147.46%
INTU240426C007100002024-04-17 9:31AM EDT710.000.150.000.20-0.62-80.52%11951.37%
INTU240426C007200002024-04-19 1:12PM EDT720.000.080.001.95-0.45-84.91%32270.61%
INTU240426C007300002024-03-15 3:38PM EDT730.001.730.000.600.00--162.26%
INTU240426C007400002024-04-17 10:30AM EDT740.000.050.002.600.00-2783.72%
INTU240426C007500002024-03-26 3:01PM EDT750.000.560.002.600.00-6688.11%
INTU240426C007600002024-03-25 2:28PM EDT760.000.410.000.350.00-2268.56%
INTU240426C008200002024-03-11 12:12PM EDT820.000.520.004.300.00-22127.42%
INTU240426C008500002024-03-08 4:22PM EDT850.000.650.004.300.00-22139.06%
INTU240426C008600002024-03-27 3:12PM EDT860.000.050.000.200.00-212894.14%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTU240426P004600002024-04-17 11:51AM EDT460.000.540.002.600.00-10112.62%
INTU240426P004900002024-04-17 11:51AM EDT490.000.710.002.600.00-1590.58%
INTU240426P005100002024-04-18 10:55AM EDT510.000.200.002.650.00-4576.57%
INTU240426P005200002024-04-16 11:29AM EDT520.000.300.050.250.00-485851.81%
INTU240426P005300002024-03-27 12:07PM EDT530.000.500.050.300.00-1247.41%
INTU240426P005500002024-04-19 3:35PM EDT550.000.350.151.55-0.10-22.22%81650.17%
INTU240426P005600002024-04-19 3:20PM EDT560.000.640.100.85-0.15-18.99%111837.04%
INTU240426P005700002024-04-19 2:37PM EDT570.001.340.851.20+0.15+12.61%49433.03%
INTU240426P005800002024-04-19 11:45AM EDT580.002.201.654.20-0.10-4.35%98540.09%
INTU240426P005900002024-04-19 3:43PM EDT590.004.001.954.60+0.10+2.56%596131.76%
INTU240426P006000002024-04-19 3:58PM EDT600.006.505.206.70-0.43-6.20%846627.19%
INTU240426P006100002024-04-19 3:51PM EDT610.0012.109.5014.50+0.20+1.68%466535.55%
INTU240426P006150002024-04-19 3:44PM EDT615.0015.5011.9015.10+1.73+12.56%113027.83%
INTU240426P006175002024-04-19 3:34PM EDT617.5015.5014.9016.40+2.14+16.02%18426.39%
INTU240426P006200002024-04-19 3:13PM EDT620.0019.4015.3020.80+6.10+45.86%253135.32%
INTU240426P006225002024-04-19 3:13PM EDT622.5021.3016.6021.80+2.20+11.52%12132.56%
INTU240426P006250002024-04-19 12:11PM EDT625.0026.0020.5024.10+9.63+58.83%54134.09%
INTU240426P006275002024-04-17 1:43PM EDT627.5018.5521.5025.800.00-2533.17%
INTU240426P006300002024-04-16 1:32PM EDT630.0030.0024.1029.50+8.00+36.36%22739.98%
INTU240426P006325002024-04-12 1:11PM EDT632.5019.2024.8029.200.00-1129.87%
INTU240426P006400002024-04-19 10:50AM EDT640.0035.1232.8038.00+6.20+21.44%31741.69%
INTU240426P006500002024-04-08 2:17PM EDT650.0016.9942.6048.500.00-12851.31%
INTU240426P006600002024-04-10 1:19PM EDT660.0033.8052.5056.500.00-5346.47%