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
58 942,26 -562,63 (-0,95 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219C00300000 | 2024-02-20 1:50PM EDT | 300.00 | 370.00 | 372.00 | 380.80 | 0.00 | - | 1 | 5 | 68.71% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 490.00 | 184.50 | 209.00 | 217.80 | 0.00 | - | 3 | 4 | 46.59% |
| INTU251219C00500000 | 2023-11-17 3:02PM EDT | 500.00 | 159.62 | 182.10 | 190.30 | 0.00 | - | 8 | 8 | 37.85% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 510.00 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 43.52% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 520.00 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 7.18% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 530.00 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 44.50% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 540.00 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 37.10% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 550.00 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 37.41% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 42.70% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 570.00 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 49.58% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 580.00 | 147.51 | 152.20 | 159.00 | 0.00 | - | 5 | 22 | 41.83% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 590.00 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 44.85% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 600.00 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 24.45% |
| INTU251219C00610000 | 2024-03-20 11:40AM EDT | 610.00 | 139.10 | 114.80 | 120.50 | 0.00 | - | 1 | 15 | 33.66% |
| INTU251219C00620000 | 2024-01-05 12:03PM EDT | 620.00 | 106.50 | 133.30 | 142.30 | 0.00 | - | 1 | 2 | 42.08% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 630.00 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 35.74% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 640.00 | 105.23 | 119.80 | 126.30 | 0.00 | - | 20 | 8 | 39.56% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 650.00 | 101.10 | 114.40 | 120.90 | 0.00 | - | 21 | 115 | 39.08% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 660.00 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 45.63% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 670.00 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 41.06% |
| INTU251219C00680000 | 2024-04-24 2:12PM EDT | 680.00 | 103.56 | 101.20 | 106.90 | 0.00 | - | 4 | 7 | 38.17% |
| INTU251219C00690000 | 2024-04-24 2:12PM EDT | 690.00 | 99.50 | 96.60 | 102.10 | 0.00 | - | 4 | 69 | 37.76% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 700.00 | 84.99 | 91.90 | 97.50 | 0.00 | - | 5 | 5 | 37.38% |
| INTU251219C00710000 | 2024-04-16 3:26PM EDT | 710.00 | 80.49 | 87.80 | 93.70 | 0.00 | - | 15 | 12 | 37.21% |
| INTU251219C00720000 | 2024-04-16 11:23AM EDT | 720.00 | 77.00 | 83.90 | 89.70 | 0.00 | - | 4 | 3 | 36.95% |
| INTU251219C00750000 | 2024-03-20 3:09PM EDT | 750.00 | 78.10 | 59.40 | 63.60 | 0.00 | - | 10 | 2 | 31.59% |
| INTU251219C00760000 | 2024-01-10 1:29PM EDT | 760.00 | 63.00 | 84.20 | 91.50 | 0.00 | - | - | 3 | 41.08% |
| INTU251219C00770000 | 2024-04-05 2:39PM EDT | 770.00 | 70.80 | 66.30 | 71.20 | 0.00 | - | 1 | 1 | 35.63% |
| INTU251219C00780000 | 2023-12-12 12:22PM EDT | 780.00 | 50.00 | 53.10 | 60.60 | 0.00 | - | 4 | 7 | 33.09% |
| INTU251219C00800000 | 2023-11-10 4:35PM EDT | 800.00 | 31.75 | 38.90 | 44.50 | 0.00 | - | - | 1 | 29.35% |
| INTU251219C00820000 | 2024-02-21 10:32AM EDT | 820.00 | 60.52 | 55.80 | 61.80 | 0.00 | - | 2 | 18 | 36.43% |
| INTU251219C00880000 | 2024-02-22 4:31PM EDT | 880.00 | 51.20 | 41.00 | 47.00 | 0.00 | - | 2 | 2 | 35.42% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219P00250000 | 2023-10-25 1:49PM EDT | 250.00 | 11.10 | 4.80 | 7.90 | 0.00 | - | 1 | 0 | 49.86% |
| INTU251219P00260000 | 2023-10-12 12:39PM EDT | 260.00 | 8.83 | 5.90 | 9.30 | 0.00 | - | 1 | 2 | 49.94% |
| INTU251219P00270000 | 2023-08-25 11:49AM EDT | 270.00 | 12.00 | 10.30 | 17.00 | 0.00 | - | 1 | 1 | 53.24% |
| INTU251219P00280000 | 2023-08-31 12:04PM EDT | 280.00 | 11.60 | 12.50 | 14.60 | 0.00 | - | - | 1 | 51.20% |
| INTU251219P00290000 | 2024-04-19 3:42PM EDT | 290.00 | 9.00 | 2.00 | 10.00 | 0.00 | - | 1 | 2 | 45.43% |
| INTU251219P00300000 | 2023-12-11 4:43PM EDT | 300.00 | 8.40 | 4.80 | 11.30 | 0.00 | - | 100 | 103 | 45.19% |
| INTU251219P00310000 | 2023-12-14 2:35PM EDT | 310.00 | 9.00 | 6.90 | 9.90 | 0.00 | - | 1 | 2 | 42.02% |
| INTU251219P00320000 | 2023-10-12 12:39PM EDT | 320.00 | 15.65 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 47.12% |
| INTU251219P00330000 | 2023-10-18 10:44AM EDT | 330.00 | 18.80 | 11.00 | 19.20 | 0.00 | - | 1 | 2 | 47.29% |
| INTU251219P00350000 | 2024-04-02 3:29PM EDT | 350.00 | 11.00 | 8.30 | 10.30 | 0.00 | - | 1 | 2 | 36.41% |
| INTU251219P00360000 | 2023-12-06 11:29AM EDT | 360.00 | 17.40 | 14.60 | 19.30 | 0.00 | - | 1 | 5 | 42.35% |
| INTU251219P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 12.77 | 11.70 | 13.40 | 0.00 | - | 1 | 4 | 34.88% |
| INTU251219P00390000 | 2023-12-27 10:47AM EDT | 390.00 | 18.20 | 12.10 | 17.40 | 0.00 | - | 4 | 4 | 36.42% |
| INTU251219P00400000 | 2024-03-28 2:31PM EDT | 400.00 | 15.00 | 14.00 | 16.20 | 0.00 | - | 1 | 9 | 34.16% |
| INTU251219P00410000 | 2024-01-02 4:01PM EDT | 410.00 | 21.50 | 18.30 | 20.80 | 0.00 | - | 5 | 19 | 35.76% |
| INTU251219P00420000 | 2023-12-22 11:47AM EDT | 420.00 | 23.50 | 17.50 | 25.00 | 0.00 | - | 2 | 17 | 36.79% |
| INTU251219P00430000 | 2023-12-22 11:47AM EDT | 430.00 | 25.40 | 19.20 | 27.00 | 0.00 | - | 3 | 17 | 36.42% |
| INTU251219P00440000 | 2024-03-28 9:32AM EDT | 440.00 | 20.73 | 19.80 | 22.50 | 0.00 | - | 1 | 27 | 32.50% |
| INTU251219P00450000 | 2024-04-23 9:51AM EDT | 450.00 | 24.47 | 21.70 | 24.60 | 0.00 | - | 4 | 48 | 32.25% |
| INTU251219P00460000 | 2024-04-22 2:37PM EDT | 460.00 | 27.80 | 23.40 | 26.40 | 0.00 | - | 2 | 34 | 31.78% |
| INTU251219P00470000 | 2024-04-26 11:02AM EDT | 470.00 | 27.00 | 25.30 | 28.10 | -2.00 | -6.90% | 2 | 109 | 31.22% |
| INTU251219P00480000 | 2024-03-27 3:47PM EDT | 480.00 | 29.00 | 27.30 | 30.90 | 0.00 | - | 2 | 42 | 31.14% |
| INTU251219P00490000 | 2024-02-23 11:03AM EDT | 490.00 | 33.45 | 30.30 | 34.90 | 0.00 | - | 1 | 60 | 31.51% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 500.00 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 37.50% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 510.00 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 29.45% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 520.00 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 41.61% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 530.00 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 33.03% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 540.00 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 33.54% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 550.00 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 35.18% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 560.00 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.76% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 570.00 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 28.47% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 580.00 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 32.27% |
| INTU251219P00600000 | 2023-12-13 11:16AM EDT | 600.00 | 80.89 | 74.40 | 81.50 | 0.00 | - | 1 | 2 | 31.39% |
| INTU251219P00610000 | 2023-12-01 12:50PM EDT | 610.00 | 94.30 | 74.20 | 80.90 | 0.00 | - | 1 | 1 | 29.50% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 630.00 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 26.26% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 650.00 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 25.22% |
