La bourse est fermée
Dow Jones
39 857,60 +299,49 (+0,76 %) Nasdaq
16 738,64 +227,46 (+1,38 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Prix d’exercice:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00650000 | 2024-05-15 1:44PM EDT | 2024-05-17 | 8.10 | 7.70 | 8.40 | +5.60 | +224.00% | 77 | 556 | 18.58% |
| INTU240524C00650000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 21.23 | 20.70 | 21.30 | +8.88 | +71.90% | 18 | 16 | 41.39% |
| INTU240531C00650000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 22.80 | 22.50 | 24.40 | +8.50 | +59.44% | 8 | 188 | 37.31% |
| INTU240607C00650000 | 2024-05-15 12:02PM EDT | 2024-06-07 | 23.10 | 24.40 | 25.70 | +6.80 | +41.72% | 2 | 8 | 33.36% |
| INTU240614C00650000 | 2024-05-15 1:50PM EDT | 2024-06-14 | 27.05 | 26.60 | 27.80 | +11.05 | +69.06% | 1 | 5 | 32.14% |
| INTU240621C00650000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 29.60 | 28.90 | 29.60 | +8.70 | +41.63% | 24 | 202 | 31.18% |
| INTU240719C00650000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 36.82 | 35.40 | 36.30 | +11.32 | +44.39% | 1 | 145 | 29.74% |
| INTU240920C00650000 | 2024-05-14 2:53PM EDT | 2024-09-20 | 42.74 | 52.20 | 53.00 | 0.00 | - | 3 | 75 | 32.10% |
| INTU241018C00650000 | 2024-05-10 11:00AM EDT | 2024-10-18 | 46.80 | 56.70 | 58.20 | 0.00 | - | 1 | 23 | 32.16% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 70.70 | 71.70 | 0.00 | - | 1 | 9 | 33.89% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 74.90 | 76.30 | 0.00 | - | 1 | 83 | 34.08% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 100.00 | 102.40 | 0.00 | - | 5 | 19 | 36.45% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 123.80 | 129.70 | 0.00 | - | 21 | 115 | 38.72% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 127.00 | 130.70 | 0.00 | - | 1 | 5 | 38.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00650000 | 2024-05-15 1:39PM EDT | 2024-05-17 | 3.20 | 2.90 | 3.30 | -16.05 | -83.38% | 31 | 121 | 25.42% |
| INTU240524P00650000 | 2024-05-15 1:38PM EDT | 2024-05-24 | 15.10 | 14.80 | 15.60 | -32.59 | -68.34% | 18 | 1 | 43.31% |
| INTU240531P00650000 | 2024-05-15 12:27PM EDT | 2024-05-31 | 16.90 | 16.20 | 17.60 | -10.00 | -37.17% | 8 | 3 | 36.81% |
| INTU240621P00650000 | 2024-05-15 11:02AM EDT | 2024-06-21 | 23.40 | 21.20 | 21.70 | -9.39 | -28.64% | 12 | 36 | 29.54% |
| INTU240719P00650000 | 2024-05-15 11:36AM EDT | 2024-07-19 | 26.70 | 25.70 | 26.50 | -11.40 | -29.92% | 2 | 69 | 26.77% |
| INTU240920P00650000 | 2024-05-14 1:17PM EDT | 2024-09-20 | 48.00 | 36.40 | 37.40 | 0.00 | - | 2 | 257 | 26.22% |
| INTU241018P00650000 | 2024-05-10 10:59AM EDT | 2024-10-18 | 50.20 | 39.60 | 40.90 | 0.00 | - | 17 | 42 | 25.83% |
| INTU241220P00650000 | 2024-05-14 1:14PM EDT | 2024-12-20 | 59.00 | 47.10 | 49.20 | 0.00 | - | 1 | 35 | 25.95% |
| INTU250117P00650000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 51.10 | 50.10 | 51.50 | -13.00 | -20.28% | 5 | 57 | 25.52% |
| INTU250321P00650000 | 2024-05-10 10:21AM EDT | 2025-03-21 | 66.80 | 55.70 | 58.10 | 0.00 | - | 6 | 19 | 25.56% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 27.98% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 28.33% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 32.17% |
