Marchés français ouverture 3 h 25 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 192,12 +429,09 (+2,42 %) Bitcoin EUR
53 729,64 -2 271,84 (-4,06 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 46.31% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 48.99% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 590.00 | 90.20 | 82.90 | 85.40 | 0.00 | - | 1 | 4 | 37.67% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 600.00 | 88.11 | 77.20 | 79.60 | 0.00 | - | 2 | 2 | 37.17% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 610.00 | 79.50 | 71.80 | 74.00 | 0.00 | - | 1 | 1 | 36.67% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 620.00 | 69.00 | 66.60 | 70.20 | 0.00 | - | - | 3 | 36.99% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 650.00 | 65.60 | 52.80 | 54.20 | 0.00 | - | 1 | 9 | 34.94% |
| INTU241220C00660000 | 2024-04-24 2:42PM EDT | 660.00 | 60.80 | 48.30 | 50.10 | 0.00 | - | 1 | 74 | 34.68% |
| INTU241220C00670000 | 2024-04-23 12:16PM EDT | 670.00 | 52.29 | 44.30 | 46.00 | 0.00 | - | 14 | 51 | 34.30% |
| INTU241220C00680000 | 2024-04-19 3:27PM EDT | 680.00 | 38.96 | 40.80 | 42.30 | 0.00 | - | 15 | 34 | 34.03% |
| INTU241220C00690000 | 2024-04-18 2:44PM EDT | 690.00 | 37.15 | 37.30 | 38.60 | 0.00 | - | 41 | 41 | 33.64% |
| INTU241220C00700000 | 2024-04-17 1:06PM EDT | 700.00 | 36.40 | 34.10 | 35.40 | 0.00 | - | 6 | 29 | 33.42% |
| INTU241220C00710000 | 2024-04-18 3:24PM EDT | 710.00 | 30.80 | 30.90 | 32.30 | 0.00 | - | 1 | 45 | 33.14% |
| INTU241220C00720000 | 2024-04-17 11:37AM EDT | 720.00 | 30.30 | 28.30 | 29.50 | 0.00 | - | 1 | 1 | 32.92% |
| INTU241220C00730000 | 2024-03-27 11:47AM EDT | 730.00 | 40.70 | 33.00 | 34.10 | 0.00 | - | 1 | 1 | 36.84% |
| INTU241220C00740000 | 2024-04-30 10:11AM EDT | 740.00 | 30.30 | 23.20 | 24.40 | 0.00 | - | 3 | 3 | 32.47% |
| INTU241220C00750000 | 2024-04-18 3:48PM EDT | 750.00 | 21.40 | 20.80 | 24.70 | 0.00 | - | 1 | 11 | 33.84% |
| INTU241220C00780000 | 2024-04-15 3:09PM EDT | 780.00 | 17.60 | 15.40 | 16.40 | 0.00 | - | - | 7 | 31.71% |
| INTU241220C00790000 | 2024-04-15 3:05PM EDT | 790.00 | 16.00 | 13.80 | 14.80 | 0.00 | - | 7 | 17 | 31.55% |
| INTU241220C00800000 | 2024-04-09 2:57PM EDT | 800.00 | 20.06 | 12.40 | 15.80 | 0.00 | - | 4 | 44 | 33.26% |
| INTU241220C00810000 | 2024-04-15 12:33PM EDT | 810.00 | 13.90 | 11.30 | 14.20 | 0.00 | - | 10 | 13 | 33.00% |
| INTU241220C00820000 | 2024-04-15 12:32PM EDT | 820.00 | 12.50 | 10.00 | 10.90 | 0.00 | - | 5 | 9 | 31.21% |
| INTU241220C00830000 | 2024-04-15 12:32PM EDT | 830.00 | 11.30 | 9.00 | 10.00 | 0.00 | - | 5 | 21 | 31.28% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 8.00 | 11.70 | 0.00 | - | 1 | 8 | 33.62% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 36.31% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 6.40 | 7.10 | 0.00 | - | 1 | 4 | 30.79% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 32.12% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 1.15 | 3.00 | 0.00 | - | 1 | 1 | 32.68% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-04-24 3:06PM EDT | 310.00 | 1.21 | 0.50 | 2.60 | 0.00 | - | - | 1 | 48.59% |
| INTU241220P00330000 | 2024-04-08 10:45AM EDT | 330.00 | 2.80 | 1.10 | 2.95 | 0.00 | - | 4 | 1 | 45.76% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-03-19 9:30AM EDT | 360.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00410000 | 2024-03-05 2:20PM EDT | 410.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 2 | 13 | 37.27% |
| INTU241220P00440000 | 2024-04-24 1:46PM EDT | 440.00 | 6.00 | 6.70 | 7.20 | 0.00 | - | - | 1 | 33.81% |
| INTU241220P00450000 | 2024-04-03 12:38PM EDT | 450.00 | 8.20 | 7.50 | 8.20 | 0.00 | - | 5 | 16 | 33.29% |
| INTU241220P00460000 | 2024-03-15 2:23PM EDT | 460.00 | 10.50 | 9.50 | 10.00 | 0.00 | - | 1 | 36 | 33.52% |
| INTU241220P00470000 | 2024-04-17 12:10PM EDT | 470.00 | 11.70 | 9.90 | 10.60 | 0.00 | - | 1 | 52 | 32.32% |
| INTU241220P00480000 | 2024-04-03 12:49PM EDT | 480.00 | 11.70 | 11.30 | 15.00 | 0.00 | - | 1 | 2 | 34.55% |
| INTU241220P00500000 | 2024-04-18 11:09AM EDT | 500.00 | 16.40 | 14.50 | 15.30 | 0.00 | - | - | 7 | 30.93% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 510.00 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 32.72% |
| INTU241220P00520000 | 2024-04-30 2:19PM EDT | 520.00 | 16.20 | 18.50 | 19.50 | 0.00 | - | 2 | 41 | 30.19% |
| INTU241220P00530000 | 2024-04-11 2:51PM EDT | 530.00 | 19.90 | 20.90 | 21.80 | 0.00 | - | 7 | 30 | 29.75% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 540.00 | 29.10 | 23.40 | 24.40 | 0.00 | - | 2 | 2 | 29.37% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 550.00 | 22.56 | 26.30 | 28.30 | 0.00 | - | 2 | 3 | 29.64% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 590.00 | 34.10 | 39.90 | 41.00 | 0.00 | - | 1 | 2 | 27.48% |
| INTU241220P00600000 | 2024-04-24 2:42PM EDT | 600.00 | 37.70 | 44.00 | 45.20 | 0.00 | - | 1 | 32 | 27.15% |
| INTU241220P00610000 | 2024-04-16 1:51PM EDT | 610.00 | 51.90 | 48.30 | 49.60 | 0.00 | - | 15 | 15 | 26.77% |
| INTU241220P00620000 | 2024-04-24 2:42PM EDT | 620.00 | 45.50 | 53.10 | 55.10 | 0.00 | - | 2 | 11 | 26.82% |
| INTU241220P00630000 | 2024-04-24 2:42PM EDT | 630.00 | 49.80 | 57.90 | 61.90 | 0.00 | - | 2 | 30 | 27.37% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 640.00 | 65.50 | 63.20 | 67.00 | 0.00 | - | 18 | 22 | 26.91% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 650.00 | 72.30 | 68.60 | 72.10 | 0.00 | - | 5 | 27 | 26.30% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 660.00 | 67.46 | 74.20 | 78.90 | 0.00 | - | 14 | 33 | 26.42% |
| INTU241220P00670000 | 2024-04-01 3:55PM EDT | 670.00 | 70.70 | 77.00 | 83.50 | 0.00 | - | 2 | 22 | 25.23% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 680.00 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 16.92% |
