Marchés français ouverture 5 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0765 -0,0008 (-0,08 %) HANG SENG
18 449,72 -128,58 (-0,69 %) Bitcoin EUR
59 128,11 -602,98 (-1,01 %)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00560000 | 2024-03-27 2:52PM EDT | 2024-05-17 | 91.65 | 76.10 | 83.80 | 0.00 | - | 1 | 1 | 68.38% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240621C00560000 | 2024-04-04 1:42PM EDT | 2024-06-21 | 87.67 | 77.90 | 82.50 | 0.00 | - | 15 | 67 | 38.34% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 84.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240920C00560000 | 2024-05-01 10:28AM EDT | 2024-09-20 | 85.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTU250117C00560000 | 2024-01-11 11:23AM EDT | 2025-01-17 | 113.60 | 149.50 | 154.00 | 0.00 | - | 18 | 52 | 55.91% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 52.73% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 2025-12-19 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 43.52% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 2026-01-16 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 37.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240517P00560000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240524P00560000 | 2024-05-06 2:07PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240531P00560000 | 2024-05-06 12:02PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240607P00560000 | 2024-05-06 10:46AM EDT | 2024-06-07 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240621P00560000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| INTU240719P00560000 | 2024-05-02 10:45AM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU240920P00560000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241018P00560000 | 2024-05-02 10:40AM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| INTU250117P00560000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250620P00560000 | 2024-02-14 1:04PM EDT | 2025-06-20 | 42.90 | 43.40 | 46.60 | 0.00 | - | 2 | 7 | 31.21% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 2025-12-19 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 28.80% |
| INTU260116P00560000 | 2024-04-11 3:00PM EDT | 2026-01-16 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
