INTU - Intuit Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609C00300000 | 2023-05-16 11:16AM EDT | 300.00 | 130.10 | 141.80 | 143.30 | 0.00 | - | - | 2 | 163.57% |
| INTU230609C00330000 | 2023-05-25 9:31AM EDT | 330.00 | 84.10 | 111.70 | 113.00 | 0.00 | - | - | 1 | 113.48% |
| INTU230609C00340000 | 2023-05-31 11:22AM EDT | 340.00 | 75.50 | 101.00 | 103.50 | 0.00 | - | - | 1 | 123.29% |
| INTU230609C00350000 | 2023-06-05 11:26AM EDT | 350.00 | 86.00 | 91.70 | 93.20 | +5.00 | +6.17% | 1 | 2 | 102.25% |
| INTU230609C00355000 | 2023-05-31 11:33AM EDT | 355.00 | 58.60 | 86.30 | 88.10 | 0.00 | - | 1 | 2 | 93.07% |
| INTU230609C00360000 | 2023-05-30 9:44AM EDT | 360.00 | 67.10 | 81.50 | 83.00 | 0.00 | - | 1 | 1 | 83.50% |
| INTU230609C00365000 | 2023-05-26 2:24PM EDT | 365.00 | 59.60 | 76.60 | 79.30 | 0.00 | - | 1 | 1 | 75.98% |
| INTU230609C00370000 | 2023-05-25 9:45AM EDT | 370.00 | 40.70 | 71.70 | 73.10 | 0.00 | - | 1 | 1 | 77.88% |
| INTU230609C00380000 | 2023-05-25 11:42AM EDT | 380.00 | 36.70 | 61.30 | 64.10 | 0.00 | - | - | 1 | 88.89% |
| INTU230609C00385000 | 2023-05-31 11:13AM EDT | 385.00 | 29.50 | 56.90 | 58.40 | 0.00 | - | 4 | 3 | 70.65% |
| INTU230609C00390000 | 2023-05-31 12:47PM EDT | 390.00 | 30.60 | 52.10 | 53.60 | 0.00 | - | - | 2 | 69.09% |
| INTU230609C00395000 | 2023-06-01 3:23PM EDT | 395.00 | 30.50 | 46.70 | 49.60 | 0.00 | - | 4 | 6 | 54.44% |
| INTU230609C00400000 | 2023-05-31 3:50PM EDT | 400.00 | 19.70 | 41.70 | 43.60 | 0.00 | - | 4 | 14 | 57.91% |
| INTU230609C00405000 | 2023-06-01 3:51PM EDT | 405.00 | 19.00 | 36.80 | 38.80 | 0.00 | - | 7 | 14 | 55.08% |
| INTU230609C00407500 | 2023-05-31 11:13AM EDT | 407.50 | 11.90 | 34.50 | 35.50 | 0.00 | - | 1 | 2 | 38.33% |
| INTU230609C00410000 | 2023-06-01 10:27AM EDT | 410.00 | 14.45 | 31.90 | 33.70 | 0.00 | - | 3 | 10 | 48.00% |
| INTU230609C00412500 | 2023-06-05 9:47AM EDT | 412.50 | 24.25 | 29.70 | 31.10 | +11.95 | +97.15% | 2 | 50 | 43.82% |
| INTU230609C00415000 | 2023-06-05 10:53AM EDT | 415.00 | 21.08 | 27.40 | 28.70 | +5.31 | +33.67% | 4 | 57 | 42.18% |
| INTU230609C00417500 | 2023-06-05 11:59AM EDT | 417.50 | 21.85 | 24.90 | 26.70 | +7.85 | +56.07% | 11 | 10 | 44.36% |
| INTU230609C00420000 | 2023-06-05 1:04PM EDT | 420.00 | 22.00 | 22.50 | 24.30 | +7.71 | +53.95% | 10 | 62 | 42.07% |
| INTU230609C00422500 | 2023-06-05 9:54AM EDT | 422.50 | 13.37 | 20.30 | 21.20 | +1.67 | +14.27% | 1 | 19 | 33.28% |
| INTU230609C00425000 | 2023-06-05 1:04PM EDT | 425.00 | 17.55 | 18.10 | 19.30 | +7.45 | +73.76% | 5 | 139 | 35.46% |
| INTU230609C00427500 | 2023-06-05 10:52AM EDT | 427.50 | 16.35 | 15.90 | 16.70 | +7.55 | +85.80% | 4 | 22 | 31.30% |
| INTU230609C00430000 | 2023-06-05 1:19PM EDT | 430.00 | 15.00 | 13.80 | 14.50 | +8.12 | +118.02% | 93 | 216 | 30.02% |
| INTU230609C00432500 | 2023-06-05 2:00PM EDT | 432.50 | 12.45 | 11.90 | 12.80 | +6.44 | +107.15% | 35 | 20 | 31.35% |
| INTU230609C00435000 | 2023-06-05 1:31PM EDT | 435.00 | 11.00 | 10.10 | 10.60 | +6.50 | +144.44% | 54 | 38 | 28.93% |
| INTU230609C00437500 | 2023-06-05 2:05PM EDT | 437.50 | 9.20 | 8.60 | 9.60 | +4.95 | +116.47% | 631 | 57 | 32.31% |
| INTU230609C00440000 | 2023-06-05 2:08PM EDT | 440.00 | 7.14 | 7.00 | 7.40 | +4.14 | +138.00% | 295 | 207 | 28.71% |
| INTU230609C00442500 | 2023-06-05 2:00PM EDT | 442.50 | 6.10 | 5.80 | 6.10 | +3.18 | +108.90% | 555 | 16 | 28.88% |
| INTU230609C00445000 | 2023-06-05 1:33PM EDT | 445.00 | 4.70 | 4.60 | 5.00 | +2.80 | +147.37% | 103 | 52 | 29.21% |
| INTU230609C00447500 | 2023-06-05 1:09PM EDT | 447.50 | 4.00 | 3.60 | 3.90 | +2.84 | +244.83% | 16 | 11 | 28.74% |
| INTU230609C00450000 | 2023-06-05 2:01PM EDT | 450.00 | 3.15 | 2.95 | 3.20 | +2.06 | +188.99% | 192 | 69 | 29.53% |
| INTU230609C00452500 | 2023-06-05 1:15PM EDT | 452.50 | 2.25 | 2.45 | 2.75 | +1.18 | +110.28% | 14 | 17 | 31.06% |
| INTU230609C00455000 | 2023-06-05 1:30PM EDT | 455.00 | 2.08 | 1.70 | 1.95 | +1.38 | +197.14% | 23 | 41 | 29.85% |
| INTU230609C00460000 | 2023-06-05 1:04PM EDT | 460.00 | 0.95 | 1.05 | 1.20 | +0.54 | +131.71% | 20 | 13 | 30.74% |
| INTU230609C00465000 | 2023-06-05 1:24PM EDT | 465.00 | 0.67 | 0.50 | 0.70 | +0.42 | +168.00% | 10 | 60 | 31.32% |
| INTU230609C00470000 | 2023-06-05 1:38PM EDT | 470.00 | 0.36 | 0.30 | 0.50 | +0.06 | +20.00% | 21 | 33 | 33.55% |
| INTU230609C00475000 | 2023-06-05 1:56PM EDT | 475.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 22 | 53 | 34.38% |
| INTU230609C00480000 | 2023-06-05 1:56PM EDT | 480.00 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 13 | 13 | 38.43% |
| INTU230609C00485000 | 2023-05-31 10:29AM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 50.81% |
| INTU230609C00490000 | 2023-06-01 9:56AM EDT | 490.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 95 | 55.18% |
| INTU230609C00495000 | 2023-06-05 9:52AM EDT | 495.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 17 | 38.87% |
| INTU230609C00500000 | 2023-06-01 10:34AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 41.99% |
| INTU230609C00505000 | 2023-06-02 10:56AM EDT | 505.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 44.92% |
| INTU230609C00510000 | 2023-05-24 12:47PM EDT | 510.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 47.85% |
| INTU230609C00570000 | 2023-05-08 10:36AM EDT | 570.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 75.00% |
| INTU230609C00580000 | 2023-06-05 11:20AM EDT | 580.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 94 | 79.30% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU230609P00290000 | 2023-05-24 10:23AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 123.44% |
| INTU230609P00300000 | 2023-06-01 1:38PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 121.88% |
| INTU230609P00330000 | 2023-06-02 10:37AM EDT | 330.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 20 | 108.98% |
| INTU230609P00340000 | 2023-06-01 10:34AM EDT | 340.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 4 | 18 | 99.02% |
| INTU230609P00345000 | 2023-05-30 9:36AM EDT | 345.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 94.14% |
| INTU230609P00350000 | 2023-06-02 1:11PM EDT | 350.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 16 | 16 | 89.36% |
| INTU230609P00355000 | 2023-06-02 3:24PM EDT | 355.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 84.57% |
| INTU230609P00360000 | 2023-06-05 12:37PM EDT | 360.00 | 0.05 | 0.00 | 0.20 | -0.11 | -68.75% | 74 | 124 | 74.22% |
| INTU230609P00365000 | 2023-05-26 2:29PM EDT | 365.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 5 | 9 | 89.84% |
| INTU230609P00370000 | 2023-06-02 3:24PM EDT | 370.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 25 | 48 | 70.51% |
| INTU230609P00375000 | 2023-06-01 9:37AM EDT | 375.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 67.19% |
| INTU230609P00380000 | 2023-06-05 10:41AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 105 | 31 | 52.15% |
| INTU230609P00385000 | 2023-06-02 2:48PM EDT | 385.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 20 | 29 | 52.54% |
| INTU230609P00390000 | 2023-06-05 10:47AM EDT | 390.00 | 0.20 | 0.05 | 0.20 | -0.07 | -25.93% | 35 | 49 | 53.27% |
| INTU230609P00395000 | 2023-06-05 12:37PM EDT | 395.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 2 | 62 | 50.44% |
| INTU230609P00400000 | 2023-06-05 11:57AM EDT | 400.00 | 0.20 | 0.10 | 0.40 | -0.35 | -63.64% | 13 | 63 | 49.71% |
| INTU230609P00405000 | 2023-06-05 1:56PM EDT | 405.00 | 0.28 | 0.10 | 0.40 | -1.66 | -85.57% | 22 | 25 | 44.68% |
| INTU230609P00407500 | 2023-06-02 3:43PM EDT | 407.50 | 0.31 | 0.15 | 0.40 | -0.47 | -60.26% | 1 | 26 | 42.14% |
| INTU230609P00410000 | 2023-06-05 1:56PM EDT | 410.00 | 0.32 | 0.20 | 0.45 | -0.63 | -66.32% | 27 | 82 | 40.58% |
| INTU230609P00412500 | 2023-06-05 2:05PM EDT | 412.50 | 0.30 | 0.30 | 0.50 | -1.11 | -78.72% | 54 | 62 | 38.87% |
| INTU230609P00415000 | 2023-06-05 12:41PM EDT | 415.00 | 0.45 | 0.25 | 0.45 | -1.00 | -68.97% | 61 | 20 | 35.40% |
| INTU230609P00417500 | 2023-06-05 12:51PM EDT | 417.50 | 0.57 | 0.35 | 0.50 | -1.36 | -70.47% | 7 | 27 | 33.57% |
| INTU230609P00420000 | 2023-06-05 2:00PM EDT | 420.00 | 0.60 | 0.50 | 0.65 | -1.70 | -73.91% | 45 | 70 | 32.91% |
| INTU230609P00422500 | 2023-06-05 1:01PM EDT | 422.50 | 0.85 | 0.60 | 0.80 | -2.15 | -71.67% | 10 | 21 | 31.80% |
| INTU230609P00425000 | 2023-06-05 1:56PM EDT | 425.00 | 1.05 | 0.80 | 1.10 | -2.95 | -73.75% | 49 | 30 | 31.73% |
| INTU230609P00427500 | 2023-06-05 10:58AM EDT | 427.50 | 2.80 | 1.25 | 1.40 | -2.05 | -42.27% | 2 | 20 | 30.99% |
| INTU230609P00430000 | 2023-06-05 1:45PM EDT | 430.00 | 1.87 | 1.65 | 1.85 | -4.23 | -69.34% | 48 | 16 | 30.77% |
| INTU230609P00432500 | 2023-06-05 1:10PM EDT | 432.50 | 2.25 | 2.15 | 2.40 | -4.72 | -67.72% | 33 | 10 | 30.51% |
| INTU230609P00435000 | 2023-06-05 2:05PM EDT | 435.00 | 2.70 | 2.85 | 3.10 | -6.10 | -69.32% | 17 | 10 | 30.38% |
| INTU230609P00437500 | 2023-06-05 1:35PM EDT | 437.50 | 3.80 | 3.70 | 4.00 | -11.50 | -75.16% | 57 | 20 | 30.58% |
| INTU230609P00440000 | 2023-06-05 1:31PM EDT | 440.00 | 5.10 | 4.70 | 5.00 | -14.80 | -74.37% | 1 | 2 | 30.49% |
| INTU230609P00442500 | 2023-06-05 1:31PM EDT | 442.50 | 5.85 | 5.90 | 6.20 | -19.55 | -76.97% | 15 | 30 | 30.63% |
| INTU230609P00445000 | 2023-06-05 1:25PM EDT | 445.00 | 6.80 | 7.10 | 7.50 | -18.70 | -73.33% | 8 | 4 | 30.48% |
| INTU230609P00447500 | 2023-05-24 1:50PM EDT | 447.50 | 30.80 | 8.80 | 9.20 | 0.00 | - | - | 28 | 31.56% |
| INTU230609P00450000 | 2023-06-05 1:59PM EDT | 450.00 | 10.60 | 10.50 | 10.90 | -24.40 | -69.71% | 4 | 220 | 31.97% |
| INTU230609P00452500 | 2023-05-31 3:50PM EDT | 452.50 | 36.30 | 11.50 | 12.80 | 0.00 | - | 1 | 4 | 32.81% |
| INTU230609P00460000 | 2023-05-22 10:07AM EDT | 460.00 | 16.90 | 17.80 | 19.00 | 0.00 | - | - | 0 | 35.08% |
| INTU230609P00465000 | 2023-05-24 12:41PM EDT | 465.00 | 49.10 | 22.50 | 24.10 | 0.00 | - | - | 0 | 41.94% |
| INTU230609P00470000 | 2023-05-15 2:35PM EDT | 470.00 | 50.80 | 26.70 | 28.80 | 0.00 | - | - | 0 | 45.17% |
| INTU230609P00475000 | 2023-05-31 1:03PM EDT | 475.00 | 57.10 | 32.10 | 33.50 | 0.00 | - | 1 | 0 | 47.60% |
| INTU230609P00485000 | 2023-05-22 11:12AM EDT | 485.00 | 35.30 | 41.50 | 43.60 | 0.00 | - | 1 | 0 | 58.59% |
| INTU230609P00495000 | 2023-05-25 9:31AM EDT | 495.00 | 81.70 | 51.80 | 52.60 | 0.00 | - | - | 0 | 51.66% |
| INTU230609P00510000 | 2023-05-31 9:47AM EDT | 510.00 | 98.90 | 66.30 | 68.30 | 0.00 | - | - | 0 | 76.86% |
| INTU230609P00570000 | 2023-06-01 11:33AM EDT | 570.00 | 146.20 | 127.50 | 128.80 | 0.00 | - | - | 0 | 117.82% |
© 2023 Yahoo. Tous droits réservés.