La bourse est fermée
Dow Jones
38 881,22 +28,95 (+0,07 %) Nasdaq
16 325,18 -24,07 (-0,15 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 708,16 +64,85 (+0,11 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:540.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 78.35 | 97.50 | 103.70 | 0.00 | - | - | 2 | 74.99% |
| INTU240621C00540000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 107.30 | 104.90 | 108.40 | 0.00 | - | 2 | 57 | 47.56% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 110.90 | 108.20 | 112.00 | 0.00 | - | 5 | 7 | 42.83% |
| INTU240920C00540000 | 2024-04-02 9:37AM EDT | 2024-09-20 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 123.10 | 125.60 | 0.00 | - | - | 1 | 40.13% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 38.37% |
| INTU250117C00540000 | 2024-04-18 1:09PM EDT | 2025-01-17 | 116.94 | 137.00 | 139.20 | 0.00 | - | 3 | 45 | 40.42% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 2025-12-19 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 36.43% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 47.55% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00540000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 113.79% |
| INTU240517P00540000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.58 | 0.05 | 0.45 | 0.00 | - | 1 | 53 | 49.51% |
| INTU240524P00540000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 3.67 | 0.35 | 1.80 | 0.00 | - | 1 | 1 | 50.21% |
| INTU240531P00540000 | 2024-05-06 1:01PM EDT | 2024-05-31 | 1.42 | 0.65 | 1.60 | 0.00 | - | 1 | 5 | 41.52% |
| INTU240621P00540000 | 2024-05-07 2:26PM EDT | 2024-06-21 | 2.27 | 2.25 | 2.45 | -0.73 | -24.33% | 1 | 102 | 33.72% |
| INTU240719P00540000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 5.80 | 4.10 | 4.40 | 0.00 | - | 1 | 67 | 30.99% |
| INTU240920P00540000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.30 | 9.60 | 10.40 | -2.80 | -23.14% | 3 | 242 | 30.11% |
| INTU241018P00540000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 12.70 | 11.80 | 12.60 | -6.20 | -32.80% | 2 | 43 | 29.52% |
| INTU241220P00540000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 29.10 | 17.60 | 18.80 | 0.00 | - | 2 | 2 | 29.70% |
| INTU250117P00540000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 30.73 | 19.70 | 20.70 | 0.00 | - | 2 | 131 | 29.29% |
| INTU250620P00540000 | 2024-02-16 4:20PM EDT | 2025-06-20 | 35.50 | 36.40 | 40.20 | 0.00 | - | 5 | 10 | 32.56% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 2025-12-19 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 34.20% |
| INTU260116P00540000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 47.70 | 43.70 | 46.50 | 0.00 | - | 4 | 110 | 28.82% |
