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
59 118,17 -746,31 (-1,25 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-01-04 4:32PM EDT | 250.00 | 362.55 | 404.00 | 414.00 | 0.00 | - | - | 1 | 65.14% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 40.59% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 40.05% |
| INTU260116C00380000 | 2023-12-08 4:30PM EDT | 380.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116C00400000 | 2024-02-23 10:53AM EDT | 400.00 | 305.00 | 284.00 | 292.90 | 0.00 | - | 1 | 1 | 53.28% |
| INTU260116C00420000 | 2024-01-22 12:16PM EDT | 420.00 | 258.60 | 265.00 | 272.80 | 0.00 | - | 3 | 2 | 51.66% |
| INTU260116C00450000 | 2024-04-19 12:14PM EDT | 450.00 | 212.00 | 239.80 | 247.00 | 0.00 | - | 1 | 2 | 48.12% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 51.01% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 47.97% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 500.00 | 213.90 | 202.00 | 212.00 | 0.00 | - | 1 | 6 | 45.42% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 510.00 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 42.39% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 520.00 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 52.95% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 48.80% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 48.12% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 550.00 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 45.45% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 560.00 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 36.83% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 570.00 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 36.50% |
| INTU260116C00580000 | 2024-01-04 11:39AM EDT | 580.00 | 127.90 | 158.00 | 167.00 | 0.00 | - | 1 | 2 | 43.53% |
| INTU260116C00600000 | 2024-03-05 12:43PM EDT | 600.00 | 150.00 | 131.00 | 139.70 | 0.00 | - | 1 | 9 | 37.57% |
| INTU260116C00610000 | 2024-01-19 2:20PM EDT | 610.00 | 132.01 | 157.00 | 163.00 | 0.00 | - | 6 | 6 | 46.42% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 43.95% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 630.00 | 127.10 | 127.40 | 132.70 | 0.00 | - | 2 | 8 | 39.41% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 122.30 | 127.50 | 0.00 | - | 1 | 34 | 39.04% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 117.60 | 122.60 | 0.00 | - | 1 | 5 | 38.73% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 660.00 | 115.80 | 113.60 | 117.70 | 0.00 | - | 1 | 42 | 38.39% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 670.00 | 115.80 | 107.90 | 113.70 | 0.00 | - | 1 | 2 | 38.29% |
| INTU260116C00680000 | 2024-04-02 10:59AM EDT | 680.00 | 100.50 | 104.70 | 108.50 | 0.00 | - | - | 4 | 37.79% |
| INTU260116C00700000 | 2024-04-15 3:24PM EDT | 700.00 | 87.30 | 95.50 | 99.70 | 0.00 | - | 1 | 39 | 37.20% |
| INTU260116C00710000 | 2024-01-03 3:01PM EDT | 710.00 | 72.40 | 96.50 | 101.50 | 0.00 | - | - | 100 | 38.71% |
| INTU260116C00720000 | 2024-04-23 9:46AM EDT | 720.00 | 77.10 | 87.40 | 91.80 | 0.00 | - | 2 | 14 | 36.75% |
| INTU260116C00740000 | 2024-03-28 2:53PM EDT | 740.00 | 88.10 | 80.20 | 83.30 | 0.00 | - | 2 | 13 | 36.00% |
| INTU260116C00760000 | 2024-04-02 2:24PM EDT | 760.00 | 70.15 | 72.90 | 76.40 | 0.00 | - | 12 | 20 | 35.60% |
| INTU260116C00780000 | 2024-04-17 1:48PM EDT | 780.00 | 59.98 | 64.40 | 70.40 | 0.00 | - | 1 | 14 | 35.36% |
| INTU260116C00800000 | 2024-04-08 11:06AM EDT | 800.00 | 68.07 | 60.50 | 63.20 | 0.00 | - | 1 | 23 | 34.64% |
| INTU260116C00820000 | 2024-04-23 9:45AM EDT | 820.00 | 50.50 | 54.90 | 57.50 | 0.00 | - | 2 | 18 | 34.25% |
| INTU260116C00840000 | 2024-03-27 12:38PM EDT | 840.00 | 54.50 | 49.70 | 52.10 | 0.00 | - | 3 | 3 | 33.85% |
| INTU260116C00860000 | 2024-04-08 10:27AM EDT | 860.00 | 51.00 | 45.10 | 47.30 | 0.00 | - | 1 | 4 | 33.53% |
| INTU260116C00900000 | 2024-04-19 10:28AM EDT | 900.00 | 31.00 | 36.80 | 38.90 | 0.00 | - | 2 | 9 | 32.96% |
| INTU260116C00920000 | 2024-04-15 3:47PM EDT | 920.00 | 29.70 | 33.20 | 35.40 | 0.00 | - | 7 | 13 | 32.77% |
| INTU260116C00940000 | 2024-04-22 2:59PM EDT | 940.00 | 24.00 | 29.80 | 32.10 | 0.00 | - | 1 | 13 | 32.55% |
| INTU260116C00960000 | 2024-04-02 10:35AM EDT | 960.00 | 27.00 | 26.90 | 29.30 | 0.00 | - | 4 | 7 | 32.44% |
| INTU260116C00980000 | 2024-03-05 12:49PM EDT | 980.00 | 26.80 | 22.00 | 25.50 | 0.00 | - | 15 | 18 | 31.81% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116P00250000 | 2024-01-05 1:08PM EDT | 250.00 | 5.04 | 1.85 | 6.70 | 0.00 | - | 1 | 4 | 46.91% |
| INTU260116P00260000 | 2023-11-21 12:50PM EDT | 260.00 | 7.70 | 2.20 | 10.00 | 0.00 | - | 1 | 3 | 49.72% |
| INTU260116P00270000 | 2023-10-09 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU260116P00280000 | 2023-11-22 11:45AM EDT | 280.00 | 10.10 | 3.80 | 9.70 | 0.00 | - | 1 | 1 | 45.76% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 43.59% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 43.10% |
| INTU260116P00310000 | 2023-12-13 2:05PM EDT | 310.00 | 9.19 | 6.10 | 12.40 | 0.00 | - | 1 | 2 | 43.65% |
| INTU260116P00320000 | 2024-04-19 12:37PM EDT | 320.00 | 9.00 | 4.70 | 9.70 | 0.00 | - | 1 | 2 | 39.33% |
| INTU260116P00340000 | 2024-02-07 11:43AM EDT | 340.00 | 10.80 | 8.80 | 11.20 | 0.00 | - | 4 | 4 | 37.86% |
| INTU260116P00350000 | 2024-03-11 2:49PM EDT | 350.00 | 11.00 | 10.40 | 11.10 | 0.00 | - | 1 | 2 | 36.33% |
| INTU260116P00360000 | 2023-11-07 1:28PM EDT | 360.00 | 26.50 | 13.30 | 19.00 | 0.00 | - | 1 | 4 | 41.18% |
| INTU260116P00370000 | 2024-04-04 2:24PM EDT | 370.00 | 12.70 | 11.20 | 12.90 | 0.00 | - | 14 | 11 | 35.08% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 12.30 | 13.60 | 0.00 | - | 1 | 9 | 34.25% |
| INTU260116P00390000 | 2024-01-02 10:55AM EDT | 390.00 | 19.90 | 16.50 | 19.80 | 0.00 | - | 4 | 5 | 37.20% |
| INTU260116P00400000 | 2024-04-24 1:57PM EDT | 400.00 | 15.50 | 14.70 | 16.30 | 0.00 | - | 1 | 11 | 33.46% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 34.34% |
| INTU260116P00420000 | 2024-04-25 1:54PM EDT | 420.00 | 18.90 | 17.90 | 19.50 | 0.00 | - | 1 | 11 | 32.78% |
| INTU260116P00430000 | 2024-04-09 3:18PM EDT | 430.00 | 20.90 | 19.20 | 20.60 | 0.00 | - | 2 | 11 | 32.07% |
| INTU260116P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 22.26 | 20.80 | 22.50 | 0.00 | - | 4 | 14 | 31.77% |
| INTU260116P00450000 | 2024-04-01 10:18AM EDT | 450.00 | 24.00 | 22.50 | 24.60 | 0.00 | - | 1 | 7 | 31.53% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 31.56% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 26.50 | 28.50 | 0.00 | - | 4 | 12 | 30.71% |
| INTU260116P00480000 | 2024-03-08 11:38AM EDT | 480.00 | 30.90 | 30.90 | 34.40 | 0.00 | - | 7 | 22 | 32.01% |
| INTU260116P00490000 | 2024-04-11 3:00PM EDT | 490.00 | 33.80 | 31.00 | 33.20 | 0.00 | - | 4 | 43 | 30.07% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 500.00 | 42.00 | 33.70 | 35.60 | 0.00 | - | 1 | 28 | 29.70% |
| INTU260116P00510000 | 2024-04-11 3:00PM EDT | 510.00 | 39.00 | 35.90 | 38.10 | 0.00 | - | 4 | 7 | 29.31% |
| INTU260116P00520000 | 2024-04-11 3:00PM EDT | 520.00 | 41.80 | 38.60 | 40.80 | 0.00 | - | 1 | 32 | 28.96% |
| INTU260116P00530000 | 2024-04-11 3:00PM EDT | 530.00 | 44.70 | 41.40 | 43.50 | 0.00 | - | 1 | 57 | 28.57% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 540.00 | 47.70 | 44.30 | 46.50 | 0.00 | - | 4 | 110 | 28.23% |
| INTU260116P00550000 | 2024-04-11 3:02PM EDT | 550.00 | 51.10 | 47.50 | 49.70 | 0.00 | - | 4 | 13 | 27.92% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 560.00 | 54.20 | 50.60 | 53.10 | 0.00 | - | 1 | 3 | 27.63% |
| INTU260116P00570000 | 2024-04-11 3:00PM EDT | 570.00 | 57.70 | 54.30 | 56.60 | 0.00 | - | 1 | 4 | 27.32% |
| INTU260116P00580000 | 2024-04-11 3:02PM EDT | 580.00 | 61.60 | 57.70 | 64.00 | 0.00 | - | 1 | 6 | 28.25% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 590.00 | 66.10 | 61.20 | 66.30 | 0.00 | - | 1 | 106 | 27.43% |
| INTU260116P00600000 | 2024-04-12 12:38PM EDT | 600.00 | 73.60 | 65.10 | 70.30 | 0.00 | - | 1 | 5 | 27.13% |
| INTU260116P00610000 | 2024-04-05 11:02AM EDT | 610.00 | 75.57 | 68.70 | 75.00 | 0.00 | - | 1 | 1 | 26.99% |
| INTU260116P00620000 | 2024-02-07 1:25PM EDT | 620.00 | 76.05 | 72.60 | 75.60 | 0.00 | - | 3 | 4 | 25.53% |
| INTU260116P00630000 | 2024-02-13 3:04PM EDT | 630.00 | 83.90 | 73.80 | 79.50 | 0.00 | - | - | 1 | 25.06% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 640.00 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 24.69% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 29.15% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 660.00 | 99.07 | 91.30 | 94.50 | 0.00 | - | 1 | 11 | 24.33% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 23.23% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 101.60 | 107.40 | 0.00 | - | 7 | 7 | 24.45% |
| INTU260116P00710000 | 2023-12-08 3:19PM EDT | 710.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00720000 | 2023-12-12 2:53PM EDT | 720.00 | 149.40 | 138.00 | 145.70 | 0.00 | - | - | 7 | 27.89% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 27.15% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 11.92% |
