Marchés français ouverture 5 h
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 468,73 -366,37 (-0,94 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 578,89 +99,52 (+0,54 %) Bitcoin EUR
58 212,01 -1 247,55 (-2,10 %)
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 :
Prix d’exercice:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 78.00 | 88.00 | 95.80 | 0.00 | - | 1 | 101 | 51.81% |
| INTU240524C00550000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 79.62 | 90.00 | 97.30 | 0.00 | - | 1 | 2 | 51.34% |
| INTU240531C00550000 | 2024-04-25 10:33AM EDT | 2024-05-31 | 80.35 | 90.10 | 97.80 | 0.00 | - | - | 2 | 57.23% |
| INTU240621C00550000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 79.70 | 93.20 | 100.60 | 0.00 | - | 2 | 156 | 47.25% |
| INTU240719C00550000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 80.29 | 100.30 | 102.80 | 0.00 | - | 2 | 20 | 40.19% |
| INTU240920C00550000 | 2023-12-20 11:00AM EDT | 2024-09-20 | 115.80 | 112.20 | 114.70 | 0.00 | - | - | 1 | 40.23% |
| INTU250117C00550000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 121.04 | 127.50 | 133.50 | 0.00 | - | 1 | 130 | 40.43% |
| INTU250620C00550000 | 2024-03-12 12:47PM EDT | 2025-06-20 | 174.22 | 144.20 | 149.80 | 0.00 | - | 5 | 9 | 39.11% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 2025-12-19 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 36.58% |
| INTU260116C00550000 | 2024-02-23 4:08PM EDT | 2026-01-16 | 202.90 | 179.30 | 186.60 | 0.00 | - | 2 | 32 | 44.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00550000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.20 | -0.15 | -71.43% | 33 | 47 | 70.22% |
| INTU240517P00550000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 0.27 | 0.10 | 2.75 | 0.00 | - | 1 | 234 | 58.84% |
| INTU240524P00550000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 1.28 | 0.45 | 2.15 | -0.62 | -32.63% | 1 | 3 | 49.51% |
| INTU240531P00550000 | 2024-05-06 1:03PM EDT | 2024-05-31 | 2.36 | 1.40 | 2.20 | 0.00 | - | 2 | 3 | 41.90% |
| INTU240607P00550000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 3.51 | 1.45 | 2.05 | 0.00 | - | - | 1 | 36.26% |
| INTU240621P00550000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 4.28 | 2.80 | 3.00 | 0.00 | - | 10 | 275 | 33.07% |
| INTU240719P00550000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 6.00 | 4.90 | 5.30 | 0.00 | - | 2 | 119 | 30.52% |
| INTU240920P00550000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 12.00 | 10.80 | 12.20 | -1.80 | -13.04% | 3 | 42 | 30.00% |
| INTU241018P00550000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 16.80 | 13.00 | 14.30 | 0.00 | - | 1 | 50 | 29.17% |
| INTU241220P00550000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 22.56 | 19.80 | 20.90 | 0.00 | - | 2 | 3 | 29.40% |
| INTU250117P00550000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 25.40 | 21.70 | 23.00 | 0.00 | - | 3 | 204 | 29.05% |
| INTU250620P00550000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 42.10 | 33.00 | 36.50 | 0.00 | - | 1 | 10 | 29.30% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 2025-12-19 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 35.98% |
| INTU260116P00550000 | 2024-04-11 3:02PM EDT | 2026-01-16 | 49.20 | 46.50 | 49.60 | -1.90 | -3.72% | 1 | 13 | 28.59% |
