La bourse ferme dans 1 h 2 min
CAC 40
8 163,52 -24,97 (-0,30 %) Euro Stoxx 50
5 058,83 -13,62 (-0,27 %) Dow Jones
39 898,94 +29,56 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 407,00 +21,50 (+0,90 %) Bitcoin EUR
61 120,07 +437,85 (+0,72 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:640.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00640000 | 2024-05-17 10:03AM EDT | 2024-05-17 | 17.50 | 16.60 | 19.30 | +2.31 | +15.21% | 3 | 241 | 53.03% |
| INTU240524C00640000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 27.70 | 26.60 | 29.10 | 0.00 | - | 17 | 34 | 49.35% |
| INTU240531C00640000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 29.88 | 28.80 | 30.30 | 0.00 | - | 3 | 38 | 38.48% |
| INTU240607C00640000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 25.10 | 30.70 | 33.00 | 0.00 | - | 1 | 3 | 36.26% |
| INTU240614C00640000 | 2024-05-16 1:42PM EDT | 2024-06-14 | 33.14 | 32.80 | 35.00 | 0.00 | - | 1 | 2 | 34.45% |
| INTU240621C00640000 | 2024-05-16 2:12PM EDT | 2024-06-21 | 34.85 | 35.30 | 37.20 | 0.00 | - | 3 | 249 | 33.73% |
| INTU240719C00640000 | 2024-05-16 1:37PM EDT | 2024-07-19 | 41.80 | 42.00 | 43.30 | 0.00 | - | 1 | 156 | 31.09% |
| INTU240920C00640000 | 2024-05-13 10:49AM EDT | 2024-09-20 | 44.90 | 56.30 | 60.20 | 0.00 | - | 1 | 67 | 33.33% |
| INTU241018C00640000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 50.31 | 63.70 | 65.90 | 0.00 | - | 1 | 31 | 33.60% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 69.90 | 77.20 | 79.10 | 0.00 | - | - | 1 | 35.02% |
| INTU250117C00640000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 74.60 | 80.90 | 83.50 | 0.00 | - | 1 | 81 | 35.07% |
| INTU250620C00640000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 94.20 | 106.30 | 109.40 | 0.00 | - | 2 | 1,003 | 37.23% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 128.90 | 135.10 | 0.00 | - | 12 | 8 | 38.93% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 131.00 | 137.00 | 0.00 | - | 1 | 34 | 38.61% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00640000 | 2024-05-16 1:09PM EDT | 2024-05-17 | 0.40 | 0.10 | 0.55 | 0.00 | - | 6 | 134 | 38.97% |
| INTU240524P00640000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 10.44 | 9.70 | 11.00 | 0.00 | - | 21 | 34 | 48.40% |
| INTU240531P00640000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 13.50 | 11.20 | 12.40 | 0.00 | - | 2 | 8 | 38.20% |
| INTU240607P00640000 | 2024-05-14 11:00AM EDT | 2024-06-07 | 25.08 | 12.60 | 13.70 | 0.00 | - | 1 | 2 | 33.72% |
| INTU240621P00640000 | 2024-05-16 3:01PM EDT | 2024-06-21 | 17.20 | 15.70 | 16.30 | 0.00 | - | 165 | 369 | 29.72% |
| INTU240719P00640000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 22.10 | 20.50 | 21.30 | 0.00 | - | 8 | 149 | 27.08% |
| INTU240920P00640000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 33.30 | 31.30 | 32.40 | 0.00 | - | 2 | 64 | 26.67% |
| INTU241018P00640000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 36.80 | 33.40 | 37.50 | 0.00 | - | 1 | 235 | 27.21% |
| INTU241220P00640000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 43.94 | 43.30 | 44.70 | 0.00 | - | 25 | 138 | 26.60% |
| INTU250117P00640000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 46.57 | 45.90 | 47.30 | 0.00 | - | 25 | 145 | 26.29% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 2025-03-21 | 52.80 | 51.60 | 53.80 | 0.00 | - | 12 | 19 | 26.22% |
| INTU250620P00640000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 72.40 | 60.10 | 64.40 | 0.00 | - | 5 | 11 | 27.02% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 27.81% |
