La bourse ferme dans 1 h 23 min
CAC 40
7 935,28 -49,65 (-0,62 %) Euro Stoxx 50
4 906,08 -15,14 (-0,31 %) Dow Jones
37 966,96 +63,67 (+0,17 %) EUR/USD
1,0683 -0,0035 (-0,33 %) Gold future
2 300,10 -10,90 (-0,47 %) Bitcoin EUR
54 913,26 +1 239,84 (+2,31 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503C00550000 | 2024-04-03 2:41PM EDT | 550.00 | 79.15 | 61.30 | 68.70 | 0.00 | - | 2 | 2 | 153.00% |
| INTU240503C00560000 | 2024-04-04 2:28PM EDT | 560.00 | 72.15 | 51.30 | 57.40 | 0.00 | - | 2 | 2 | 129.87% |
| INTU240503C00590000 | 2024-04-26 9:50AM EDT | 590.00 | 46.00 | 22.50 | 27.30 | 0.00 | - | 1 | 1 | 78.42% |
| INTU240503C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 39.64 | 17.70 | 23.00 | 0.00 | - | - | 1 | 70.92% |
| INTU240503C00600000 | 2024-05-01 9:57AM EDT | 600.00 | 17.10 | 13.80 | 17.90 | 0.00 | - | 2 | 5 | 62.87% |
| INTU240503C00605000 | 2024-05-02 9:42AM EDT | 605.00 | 12.20 | 10.60 | 12.90 | -11.80 | -49.17% | 4 | 7 | 55.90% |
| INTU240503C00610000 | 2024-05-01 2:35PM EDT | 610.00 | 11.90 | 8.00 | 9.60 | 0.00 | - | 6 | 11 | 53.52% |
| INTU240503C00615000 | 2024-05-01 10:32AM EDT | 615.00 | 8.00 | 5.10 | 6.10 | 0.00 | - | 11 | 17 | 50.15% |
| INTU240503C00617500 | 2024-05-01 2:33PM EDT | 617.50 | 8.70 | 4.30 | 5.30 | 0.00 | - | 117 | 108 | 50.70% |
| INTU240503C00620000 | 2024-05-01 2:40PM EDT | 620.00 | 8.88 | 2.75 | 4.00 | 0.00 | - | 14 | 48 | 47.51% |
| INTU240503C00622500 | 2024-04-30 3:54PM EDT | 622.50 | 12.30 | 2.50 | 3.10 | 0.00 | - | 5 | 32 | 45.95% |
| INTU240503C00625000 | 2024-05-02 9:44AM EDT | 625.00 | 1.95 | 1.75 | 2.30 | -5.35 | -73.29% | 2 | 31 | 44.14% |
| INTU240503C00627500 | 2024-05-01 3:07PM EDT | 627.50 | 7.10 | 1.30 | 1.80 | 0.00 | - | 12 | 18 | 43.75% |
| INTU240503C00630000 | 2024-05-01 12:35PM EDT | 630.00 | 2.88 | 0.90 | 1.35 | 0.00 | - | 8 | 56 | 43.02% |
| INTU240503C00632500 | 2024-05-01 3:16PM EDT | 632.50 | 5.10 | 0.60 | 1.00 | 0.00 | - | 11 | 38 | 42.41% |
| INTU240503C00635000 | 2024-05-02 9:50AM EDT | 635.00 | 0.58 | 0.40 | 0.80 | -1.17 | -66.86% | 10 | 42 | 42.87% |
| INTU240503C00637500 | 2024-05-01 10:43AM EDT | 637.50 | 1.50 | 0.25 | 0.60 | 0.00 | - | 1 | 150 | 42.73% |
| INTU240503C00640000 | 2024-05-02 9:52AM EDT | 640.00 | 0.31 | 0.15 | 0.60 | -2.39 | -46.95% | 1 | 168 | 45.41% |
| INTU240503C00642500 | 2024-04-30 3:06PM EDT | 642.50 | 4.60 | 0.05 | 0.55 | 0.00 | - | 102 | 118 | 47.19% |
| INTU240503C00645000 | 2024-05-01 3:38PM EDT | 645.00 | 1.07 | 0.10 | 0.50 | 0.00 | - | 2 | 146 | 48.83% |
| INTU240503C00647500 | 2024-04-30 9:51AM EDT | 647.50 | 4.10 | 0.05 | 0.45 | 0.00 | - | 12 | 17 | 50.24% |
| INTU240503C00650000 | 2024-05-01 3:38PM EDT | 650.00 | 0.67 | 0.05 | 0.25 | 0.00 | - | 15 | 394 | 47.36% |
| INTU240503C00655000 | 2024-05-01 2:51PM EDT | 655.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 7 | 116 | 51.86% |
| INTU240503C00660000 | 2024-05-01 3:38PM EDT | 660.00 | 0.04 | 0.00 | 0.40 | -0.26 | -46.43% | 1 | 83 | 54.30% |
| INTU240503C00665000 | 2024-05-01 1:33PM EDT | 665.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 51.17% |
| INTU240503C00670000 | 2024-05-01 1:57PM EDT | 670.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 5 | 103 | 71.44% |
| INTU240503C00675000 | 2024-05-02 9:30AM EDT | 675.00 | 0.77 | 0.00 | 0.15 | +0.47 | +156.67% | 3 | 33 | 58.59% |
| INTU240503C00680000 | 2024-05-01 10:08AM EDT | 680.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 13 | 55 | 83.15% |
| INTU240503C00685000 | 2024-04-29 10:57AM EDT | 685.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| INTU240503C00690000 | 2024-04-29 1:01PM EDT | 690.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 16 | 30 | 69.14% |
| INTU240503C00695000 | 2024-05-02 9:30AM EDT | 695.00 | 0.74 | 0.00 | 0.95 | +0.69 | +1,380.00% | 3 | 11 | 93.80% |
| INTU240503C00700000 | 2024-05-01 9:42AM EDT | 700.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 11 | 21 | 101.86% |
| INTU240503C00710000 | 2024-04-24 2:44PM EDT | 710.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 65 | 70 | 82.81% |
| INTU240503C00720000 | 2024-04-24 3:42PM EDT | 720.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 116.65% |
| INTU240503C00740000 | 2024-04-02 3:29PM EDT | 740.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 6 | 146.00% |
| INTU240503C00770000 | 2024-04-17 12:25PM EDT | 770.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| INTU240503C00800000 | 2024-04-15 11:10AM EDT | 800.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| INTU240503C00830000 | 2024-03-25 9:34AM EDT | 830.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| INTU240503C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 12 | 12 | 249.66% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240503P00450000 | 2024-04-17 10:01AM EDT | 450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 207.42% |
| INTU240503P00490000 | 2024-04-17 10:01AM EDT | 490.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 156.10% |
| INTU240503P00500000 | 2024-04-05 3:49PM EDT | 500.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 143.70% |
| INTU240503P00510000 | 2024-04-29 10:11AM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 131.45% |
| INTU240503P00515000 | 2024-04-25 2:08PM EDT | 515.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 125.29% |
| INTU240503P00520000 | 2024-04-25 2:08PM EDT | 520.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 119.24% |
| INTU240503P00525000 | 2024-04-25 2:08PM EDT | 525.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 83.59% |
| INTU240503P00540000 | 2024-05-01 10:03AM EDT | 540.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 128 | 76.07% |
| INTU240503P00545000 | 2024-04-23 12:22PM EDT | 545.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.01% |
| INTU240503P00550000 | 2024-04-18 10:03AM EDT | 550.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 82.96% |
| INTU240503P00555000 | 2024-04-30 2:55PM EDT | 555.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 17 | 76.90% |
| INTU240503P00560000 | 2024-05-01 2:51PM EDT | 560.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 61.87% |
| INTU240503P00565000 | 2024-04-30 11:52AM EDT | 565.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 13 | 7 | 61.21% |
| INTU240503P00570000 | 2024-05-01 10:43AM EDT | 570.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 2 | 28 | 56.30% |
| INTU240503P00575000 | 2024-05-01 10:02AM EDT | 575.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 45.70% |
| INTU240503P00580000 | 2024-05-01 11:04AM EDT | 580.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | 7 | 52 | 41.02% |
| INTU240503P00585000 | 2024-05-02 9:33AM EDT | 585.00 | 0.17 | 0.05 | 0.50 | -0.58 | -77.33% | 4 | 25 | 35.94% |
| INTU240503P00590000 | 2024-05-01 11:35AM EDT | 590.00 | 0.91 | 0.20 | 0.50 | 0.00 | - | 4 | 82 | 29.79% |
| INTU240503P00595000 | 2024-05-01 2:48PM EDT | 595.00 | 0.52 | 0.50 | 1.00 | 0.00 | - | 5 | 68 | 28.85% |
| INTU240503P00600000 | 2024-05-01 3:47PM EDT | 600.00 | 0.91 | 1.05 | 1.60 | 0.00 | - | 36 | 195 | 25.83% |
| INTU240503P00605000 | 2024-05-01 3:47PM EDT | 605.00 | 1.54 | 1.90 | 2.60 | 0.00 | - | 36 | 98 | 22.53% |
| INTU240503P00610000 | 2024-05-01 3:14PM EDT | 610.00 | 1.32 | 3.50 | 4.30 | 0.00 | - | 18 | 64 | 18.80% |
| INTU240503P00615000 | 2024-05-01 2:55PM EDT | 615.00 | 2.53 | 5.60 | 6.70 | 0.00 | - | 23 | 105 | 3.13% |
| INTU240503P00617500 | 2024-05-02 9:42AM EDT | 617.50 | 7.30 | 6.90 | 8.00 | +4.00 | +121.21% | 2 | 39 | 0.00% |
| INTU240503P00620000 | 2024-05-01 3:38PM EDT | 620.00 | 6.48 | 8.40 | 10.10 | +0.88 | +15.71% | 2 | 75 | 0.00% |
| INTU240503P00622500 | 2024-05-02 9:42AM EDT | 622.50 | 10.50 | 9.90 | 11.60 | -1.80 | -14.63% | 2 | 41 | 0.00% |
| INTU240503P00625000 | 2024-05-02 9:30AM EDT | 625.00 | 9.30 | 11.80 | 14.10 | +3.06 | +49.04% | 2 | 32 | 0.00% |
| INTU240503P00627500 | 2024-05-01 3:30PM EDT | 627.50 | 7.60 | 13.30 | 16.30 | 0.00 | - | 22 | 31 | 0.00% |
| INTU240503P00630000 | 2024-05-02 9:37AM EDT | 630.00 | 14.50 | 15.80 | 18.70 | +6.84 | +89.30% | 1 | 48 | 0.00% |
| INTU240503P00632500 | 2024-05-01 2:50PM EDT | 632.50 | 10.30 | 17.40 | 21.90 | 0.00 | - | 3 | 38 | 0.00% |
| INTU240503P00635000 | 2024-04-29 3:11PM EDT | 635.00 | 8.20 | 18.10 | 24.60 | 0.00 | - | 50 | 41 | 0.00% |
| INTU240503P00637500 | 2024-05-01 9:36AM EDT | 637.50 | 18.11 | 21.20 | 26.00 | 0.00 | - | 3 | 43 | 0.00% |
| INTU240503P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 23.40 | 23.50 | 29.00 | 0.00 | - | 1 | 35 | 0.00% |
| INTU240503P00642500 | 2024-05-01 12:21PM EDT | 642.50 | 28.65 | 25.00 | 31.80 | 0.00 | - | 1 | 18 | 0.00% |
| INTU240503P00645000 | 2024-04-30 1:14PM EDT | 645.00 | 17.78 | 27.70 | 33.50 | 0.00 | - | 4 | 6 | 0.00% |
| INTU240503P00647500 | 2024-04-30 10:26AM EDT | 647.50 | 14.10 | 30.60 | 36.60 | 0.00 | - | 1 | 2 | 0.00% |
| INTU240503P00650000 | 2024-04-29 11:30AM EDT | 650.00 | 13.00 | 33.30 | 38.10 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240503P00660000 | 2024-05-01 2:29PM EDT | 660.00 | 40.35 | 43.10 | 49.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00675000 | 2024-04-26 9:36AM EDT | 675.00 | 38.10 | 57.20 | 63.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240503P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 57.50 | 77.20 | 83.80 | 0.00 | - | 1 | 0 | 0.00% |
