La bourse ferme dans 1 h 2 min
CAC 40
8 051,56 +54,92 (+0,69 %) Euro Stoxx 50
4 999,11 +42,15 (+0,85 %) Dow Jones
38 967,78 +115,51 (+0,30 %) EUR/USD
1,0781 +0,0007 (+0,06 %) Gold future
2 329,80 -1,40 (-0,06 %) Bitcoin EUR
58 760,18 -629,58 (-1,06 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 40.91 | 41.10 | 48.10 | 0.00 | - | 1 | 1 | 62.28% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 44.70 | 48.40 | 0.00 | - | 3 | 16 | 38.88% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 56.50 | 58.50 | 0.00 | - | 1 | 72 | 35.10% |
| INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 59.40 | 64.20 | 0.00 | - | 2 | 193 | 33.68% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 76.80 | 78.60 | 0.00 | - | 2 | 4 | 35.27% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 80.80 | 83.60 | 0.00 | - | 1 | 2 | 35.37% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 94.30 | 96.50 | 0.00 | - | 1 | 4 | 37.10% |
| INTU250117C00590000 | 2024-02-28 10:53AM EDT | 2025-01-17 | 126.90 | 113.80 | 119.90 | 0.00 | - | 2 | 95 | 46.90% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 37.25% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 45.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00590000 | 2024-05-06 2:42PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 12.50% |
| INTU240517P00590000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 0.90 | 0.85 | 1.05 | -0.28 | -23.73% | 9 | 238 | 29.69% |
| INTU240524P00590000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 6.00 | 4.40 | 5.60 | 0.00 | - | 2 | 4 | 38.64% |
| INTU240531P00590000 | 2024-04-25 2:37PM EDT | 2024-05-31 | 9.53 | 5.90 | 6.60 | 0.00 | - | 3 | 6 | 35.02% |
| INTU240607P00590000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 13.50 | 6.70 | 7.50 | 0.00 | - | 1 | 21 | 32.65% |
| INTU240614P00590000 | 2024-05-03 2:18PM EDT | 2024-06-14 | 9.63 | 7.80 | 9.00 | 0.00 | - | 2 | 2 | 32.05% |
| INTU240621P00590000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 9.90 | 9.10 | 9.50 | 0.00 | - | 2 | 192 | 30.25% |
| INTU240719P00590000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 13.80 | 12.90 | 13.60 | 0.00 | - | 5 | 198 | 28.42% |
| INTU240920P00590000 | 2024-05-06 12:43PM EDT | 2024-09-20 | 24.10 | 21.80 | 23.00 | 0.00 | - | 6 | 147 | 28.03% |
| INTU241018P00590000 | 2024-05-06 12:23PM EDT | 2024-10-18 | 27.80 | 24.80 | 26.00 | 0.00 | - | 2 | 16 | 27.54% |
| INTU241220P00590000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 34.10 | 31.30 | 33.70 | 0.00 | - | 1 | 2 | 27.73% |
| INTU250117P00590000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 37.70 | 35.60 | 37.00 | 0.00 | - | 3 | 143 | 27.88% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 27.92% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 63.00 | 65.90 | 0.00 | - | 1 | 106 | 27.41% |
