La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 531,63 +822,90 (+1,40 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-04-05 1:23PM EDT | 190.00 | 450.51 | 448.30 | 456.40 | 0.00 | - | 50 | 222 | 88.66% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2023-06-22 2:15PM EDT | 280.00 | 198.01 | 232.40 | 239.20 | 0.00 | - | 2 | 1 | 0.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 345.00 | 351.80 | 0.00 | - | 1 | 4 | 68.96% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 325.30 | 333.90 | 0.00 | - | 1 | 2 | 58.73% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 307.20 | 314.10 | 0.00 | - | 1 | 8 | 62.33% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 300.00 | 309.90 | 0.00 | - | 1 | 37 | 65.21% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 44.33% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 269.90 | 277.00 | 0.00 | - | 1 | 8 | 56.52% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 63.24% |
| INTU250117C00400000 | 2024-04-08 10:22AM EDT | 400.00 | 260.90 | 251.50 | 258.90 | 0.00 | - | 1 | 80 | 53.96% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 41.84% |
| INTU250117C00420000 | 2024-02-12 12:56PM EDT | 420.00 | 263.57 | 256.00 | 263.20 | 0.00 | - | 2 | 51 | 69.88% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 0.00% |
| INTU250117C00440000 | 2023-12-26 4:20PM EDT | 440.00 | 217.00 | 226.00 | 235.00 | 0.00 | - | 1 | 7 | 58.04% |
| INTU250117C00450000 | 2024-04-18 11:15AM EDT | 450.00 | 190.05 | 208.00 | 214.00 | 0.00 | - | 2 | 19 | 50.82% |
| INTU250117C00460000 | 2023-12-04 12:06PM EDT | 460.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00470000 | 2023-12-04 2:11PM EDT | 470.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00480000 | 2024-02-09 12:51PM EDT | 480.00 | 215.00 | 201.30 | 204.90 | 0.00 | - | 4 | 138 | 57.37% |
| INTU250117C00490000 | 2024-01-12 11:12AM EDT | 490.00 | 161.91 | 200.00 | 206.90 | 0.00 | - | 1 | 419 | 61.46% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 500.00 | 144.80 | 164.00 | 169.90 | 0.00 | - | 1 | 174 | 44.30% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 35.97% |
| INTU250117C00520000 | 2024-04-01 3:55PM EDT | 520.00 | 158.10 | 150.90 | 153.90 | 0.00 | - | 2 | 32 | 42.54% |
| INTU250117C00530000 | 2024-04-23 11:11AM EDT | 530.00 | 137.40 | 141.00 | 146.60 | 0.00 | - | 1 | 13 | 42.00% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 540.00 | 116.94 | 133.00 | 139.00 | 0.00 | - | 3 | 45 | 41.21% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 550.00 | 121.04 | 128.40 | 134.00 | 0.00 | - | 1 | 130 | 41.79% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 560.00 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 54.25% |
| INTU250117C00570000 | 2024-04-26 10:55AM EDT | 570.00 | 114.91 | 112.30 | 117.50 | -7.64 | -6.23% | 1 | 32 | 39.15% |
| INTU250117C00580000 | 2024-04-18 1:09PM EDT | 580.00 | 91.31 | 105.30 | 110.80 | 0.00 | - | 4 | 173 | 38.56% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 590.00 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 45.78% |
| INTU250117C00600000 | 2024-04-22 2:03PM EDT | 600.00 | 80.57 | 93.40 | 99.00 | 0.00 | - | 1 | 392 | 37.94% |
| INTU250117C00610000 | 2024-04-26 10:55AM EDT | 610.00 | 89.63 | 89.80 | 91.50 | +4.61 | +5.42% | 1 | 37 | 36.72% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 620.00 | 69.77 | 82.10 | 86.20 | 0.00 | - | 5 | 53 | 36.49% |
| INTU250117C00630000 | 2024-04-25 10:25AM EDT | 630.00 | 73.40 | 76.20 | 80.20 | 0.00 | - | 5 | 262 | 35.84% |
| INTU250117C00640000 | 2024-04-26 11:50AM EDT | 640.00 | 73.00 | 72.00 | 74.80 | -2.00 | -2.67% | 4 | 62 | 35.39% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 650.00 | 67.10 | 68.60 | 69.80 | 0.00 | - | 1 | 83 | 35.03% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 660.00 | 62.30 | 63.80 | 64.90 | 0.00 | - | 2 | 259 | 34.63% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 670.00 | 51.96 | 59.20 | 60.40 | 0.00 | - | 33 | 85 | 34.33% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 680.00 | 56.10 | 55.00 | 57.90 | 0.00 | - | 39 | 150 | 34.86% |
| INTU250117C00700000 | 2024-04-23 9:45AM EDT | 700.00 | 39.90 | 44.30 | 48.40 | 0.00 | - | 10 | 159 | 33.56% |
| INTU250117C00720000 | 2024-04-25 10:46AM EDT | 720.00 | 35.40 | 40.00 | 42.40 | 0.00 | - | 2 | 66 | 33.56% |
| INTU250117C00740000 | 2024-04-19 11:02AM EDT | 740.00 | 25.60 | 33.80 | 36.90 | 0.00 | - | 1 | 52 | 33.49% |
| INTU250117C00760000 | 2024-04-23 3:19PM EDT | 760.00 | 26.74 | 25.10 | 29.30 | 0.00 | - | 2 | 66 | 31.99% |
| INTU250117C00780000 | 2024-04-26 2:41PM EDT | 780.00 | 23.29 | 23.60 | 24.70 | +6.29 | +37.00% | 1 | 29 | 31.68% |
| INTU250117C00800000 | 2024-04-23 3:13PM EDT | 800.00 | 18.60 | 17.70 | 20.60 | 0.00 | - | 3 | 178 | 31.32% |
| INTU250117C00820000 | 2024-04-18 12:28PM EDT | 820.00 | 13.21 | 15.90 | 17.10 | 0.00 | - | 4 | 29 | 31.00% |
| INTU250117C00840000 | 2024-04-15 9:47AM EDT | 840.00 | 13.80 | 13.30 | 14.00 | 0.00 | - | 1 | 16 | 30.61% |
| INTU250117C00860000 | 2024-04-23 12:22PM EDT | 860.00 | 10.30 | 10.90 | 11.50 | 0.00 | - | 4 | 30 | 30.34% |
| INTU250117C00880000 | 2024-04-15 10:35AM EDT | 880.00 | 8.90 | 8.80 | 9.50 | 0.00 | - | 1 | 12 | 30.18% |
| INTU250117C00900000 | 2024-04-19 11:43AM EDT | 900.00 | 5.00 | 7.20 | 7.80 | 0.00 | - | 1 | 107 | 30.01% |
| INTU250117C00920000 | 2024-04-19 3:27PM EDT | 920.00 | 4.40 | 5.90 | 6.30 | 0.00 | - | 1 | 41 | 29.76% |
| INTU250117C00940000 | 2024-04-10 2:08PM EDT | 940.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 2 | 11 | 29.57% |
| INTU250117C00960000 | 2024-04-01 10:20AM EDT | 960.00 | 6.00 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 29.52% |
| INTU250117C00980000 | 2024-02-23 10:36AM EDT | 980.00 | 7.50 | 5.50 | 6.20 | 0.00 | - | 1 | 1 | 33.27% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.05 | 4.70 | 0.00 | - | 148 | 103 | 76.37% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 34 | 58.50% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 69.84% |
| INTU250117P00200000 | 2024-03-21 2:06PM EDT | 200.00 | 0.60 | 0.15 | 4.60 | 0.00 | - | 1 | 97 | 71.81% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 76.50% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 72.19% |
| INTU250117P00230000 | 2023-08-24 10:02AM EDT | 230.00 | 3.97 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 68.51% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 70.69% |
| INTU250117P00250000 | 2024-04-01 3:51PM EDT | 250.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 54 | 59.09% |
| INTU250117P00260000 | 2024-01-24 12:34PM EDT | 260.00 | 1.20 | 0.50 | 3.00 | 0.00 | - | 2 | 39 | 53.77% |
| INTU250117P00270000 | 2023-11-01 10:16AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 54.27% |
| INTU250117P00290000 | 2024-01-03 10:30AM EDT | 290.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| INTU250117P00300000 | 2024-03-25 10:46AM EDT | 300.00 | 1.95 | 0.10 | 6.00 | 0.00 | - | 1 | 25 | 50.66% |
| INTU250117P00310000 | 2024-04-10 2:59PM EDT | 310.00 | 2.00 | 1.20 | 2.80 | 0.00 | - | 8 | 826 | 47.92% |
| INTU250117P00320000 | 2024-04-26 3:00PM EDT | 320.00 | 1.90 | 1.00 | 3.00 | -0.59 | -23.69% | 1 | 26 | 46.65% |
| INTU250117P00330000 | 2024-04-03 12:51PM EDT | 330.00 | 3.10 | 1.60 | 3.30 | 0.00 | - | 1 | 8 | 45.65% |
| INTU250117P00340000 | 2024-01-31 4:00PM EDT | 340.00 | 3.60 | 0.00 | 5.30 | 0.00 | - | 1 | 76 | 48.44% |
| INTU250117P00350000 | 2024-03-21 12:59PM EDT | 350.00 | 3.30 | 1.60 | 5.90 | 0.00 | - | 1 | 83 | 47.69% |
| INTU250117P00360000 | 2024-02-15 11:39AM EDT | 360.00 | 5.00 | 1.90 | 6.60 | 0.00 | - | 2 | 32 | 47.03% |
| INTU250117P00370000 | 2024-04-22 9:50AM EDT | 370.00 | 4.10 | 2.55 | 4.30 | 0.00 | - | 2 | 352 | 40.90% |
| INTU250117P00380000 | 2024-04-04 1:42PM EDT | 380.00 | 4.46 | 2.90 | 4.70 | 0.00 | - | 3 | 506 | 39.98% |
| INTU250117P00390000 | 2024-04-04 11:46AM EDT | 390.00 | 4.80 | 3.20 | 5.10 | 0.00 | - | 1 | 273 | 39.02% |
| INTU250117P00400000 | 2024-04-16 11:04AM EDT | 400.00 | 5.97 | 3.90 | 5.50 | 0.00 | - | 1 | 193 | 38.02% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 37.29% |
| INTU250117P00420000 | 2024-04-12 2:32PM EDT | 420.00 | 7.05 | 5.20 | 5.70 | 0.00 | - | 1 | 120 | 35.03% |
| INTU250117P00430000 | 2024-04-10 1:22PM EDT | 430.00 | 7.20 | 5.90 | 6.40 | 0.00 | - | 1 | 355 | 34.43% |
| INTU250117P00440000 | 2024-04-23 1:15PM EDT | 440.00 | 7.40 | 6.60 | 7.20 | 0.00 | - | 1 | 50 | 33.86% |
| INTU250117P00450000 | 2024-04-24 2:36PM EDT | 450.00 | 8.00 | 7.50 | 8.10 | 0.00 | - | 3 | 517 | 33.33% |
| INTU250117P00460000 | 2024-04-03 1:11PM EDT | 460.00 | 10.80 | 8.50 | 9.10 | 0.00 | - | 2 | 48 | 32.80% |
| INTU250117P00470000 | 2024-04-08 1:01PM EDT | 470.00 | 10.40 | 9.50 | 10.20 | 0.00 | - | 1 | 47 | 32.28% |
| INTU250117P00480000 | 2024-04-12 1:15PM EDT | 480.00 | 14.20 | 10.70 | 11.50 | 0.00 | - | 1 | 76 | 31.85% |
| INTU250117P00490000 | 2024-04-09 11:02AM EDT | 490.00 | 13.40 | 12.10 | 12.90 | 0.00 | - | 1 | 371 | 31.40% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 500.00 | 18.40 | 13.50 | 14.50 | 0.00 | - | 32 | 105 | 31.00% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 510.00 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 33.61% |
| INTU250117P00520000 | 2024-04-09 3:43PM EDT | 520.00 | 18.40 | 17.00 | 20.00 | 0.00 | - | 4 | 139 | 31.49% |
| INTU250117P00530000 | 2024-04-19 3:09PM EDT | 530.00 | 27.80 | 18.90 | 23.10 | 0.00 | - | 4 | 42 | 31.68% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 540.00 | 30.73 | 21.20 | 22.50 | 0.00 | - | 2 | 131 | 29.42% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 550.00 | 25.40 | 23.60 | 25.10 | +0.30 | +1.20% | 3 | 201 | 29.12% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 560.00 | 28.20 | 24.60 | 29.50 | -0.10 | -0.35% | 3 | 161 | 29.72% |
| INTU250117P00570000 | 2024-04-26 12:17PM EDT | 570.00 | 31.10 | 27.50 | 30.50 | +0.43 | +1.40% | 4 | 214 | 28.28% |
| INTU250117P00580000 | 2024-04-26 12:17PM EDT | 580.00 | 34.30 | 32.10 | 33.60 | -6.90 | -16.75% | 3 | 139 | 27.91% |
| INTU250117P00590000 | 2024-04-26 12:17PM EDT | 590.00 | 37.70 | 32.70 | 37.00 | -11.40 | -23.22% | 3 | 142 | 27.57% |
| INTU250117P00600000 | 2024-04-24 10:05AM EDT | 600.00 | 39.10 | 37.50 | 40.50 | 0.00 | - | 1 | 44 | 27.16% |
| INTU250117P00610000 | 2024-04-11 1:10PM EDT | 610.00 | 48.80 | 42.50 | 44.20 | 0.00 | - | 4 | 47 | 26.73% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 620.00 | 53.00 | 46.80 | 48.40 | 0.00 | - | 4 | 32 | 26.42% |
| INTU250117P00630000 | 2024-04-26 11:43AM EDT | 630.00 | 53.40 | 51.10 | 52.60 | -0.50 | -0.93% | 2 | 72 | 25.99% |
| INTU250117P00640000 | 2024-04-24 2:42PM EDT | 640.00 | 57.00 | 55.60 | 57.20 | 0.00 | - | 2 | 27 | 25.62% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 650.00 | 64.10 | 59.60 | 62.20 | 0.00 | - | 1 | 57 | 25.31% |
| INTU250117P00660000 | 2024-04-11 11:32AM EDT | 660.00 | 74.10 | 63.40 | 68.80 | 0.00 | - | 12 | 148 | 25.61% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 670.00 | 77.00 | 68.70 | 72.70 | 0.00 | - | 8 | 27 | 24.54% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 680.00 | 82.90 | 76.60 | 78.70 | 0.00 | - | 4 | 17 | 24.30% |
| INTU250117P00700000 | 2024-02-26 4:00PM EDT | 700.00 | 79.30 | 82.10 | 87.90 | 0.00 | - | 2 | 36 | 22.03% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 19.87% |
| INTU250117P00740000 | 2024-01-29 4:18PM EDT | 740.00 | 111.41 | 104.00 | 107.30 | 0.00 | - | 3 | 5 | 13.87% |
| INTU250117P00760000 | 2024-04-23 3:19PM EDT | 760.00 | 136.45 | 129.50 | 136.70 | 0.00 | - | 2 | 4 | 22.84% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 19.37% |
| INTU250117P00800000 | 2024-03-25 3:49PM EDT | 800.00 | 164.76 | 162.70 | 169.60 | 0.00 | - | - | 1 | 21.11% |
