La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) 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
58 683,90 -398,68 (-0,67 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00650000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 2.78 | 2.80 | 3.40 | +0.43 | +18.30% | 10 | 47 | 25.76% |
| INTU240517C00650000 | 2024-05-07 1:30PM EDT | 2024-05-17 | 7.12 | 7.10 | 7.70 | +1.72 | +31.85% | 14 | 518 | 25.93% |
| INTU240524C00650000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 14.32 | 14.90 | 17.90 | 0.00 | - | 1 | 5 | 38.55% |
| INTU240531C00650000 | 2024-05-07 11:43AM EDT | 2024-05-31 | 18.30 | 17.80 | 18.50 | +3.90 | +27.08% | 1 | 11 | 33.61% |
| INTU240607C00650000 | 2024-05-03 1:48PM EDT | 2024-06-07 | 16.30 | 19.20 | 21.20 | 0.00 | - | 11 | 8 | 33.29% |
| INTU240614C00650000 | 2024-05-02 2:09PM EDT | 2024-06-14 | 14.33 | 21.30 | 23.70 | 0.00 | - | - | 1 | 33.16% |
| INTU240621C00650000 | 2024-05-07 1:51PM EDT | 2024-06-21 | 23.47 | 24.20 | 24.70 | +1.47 | +6.68% | 22 | 58 | 31.63% |
| INTU240719C00650000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 30.50 | 30.50 | 31.60 | +3.60 | +13.38% | 10 | 107 | 30.94% |
| INTU240920C00650000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 45.40 | 46.10 | 47.20 | +3.00 | +7.08% | 1 | 60 | 32.69% |
| INTU241018C00650000 | 2024-05-06 12:18PM EDT | 2024-10-18 | 45.70 | 51.10 | 52.50 | 0.00 | - | 1 | 18 | 32.87% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 65.60 | 64.40 | 69.10 | 0.00 | - | 1 | 9 | 36.19% |
| INTU250117C00650000 | 2024-04-24 11:07AM EDT | 2025-01-17 | 67.10 | 68.70 | 70.20 | 0.00 | - | 1 | 83 | 34.67% |
| INTU250620C00650000 | 2024-04-29 11:54AM EDT | 2025-06-20 | 98.10 | 92.90 | 96.20 | 0.00 | - | 5 | 19 | 37.07% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 101.10 | 115.10 | 121.90 | 0.00 | - | 21 | 115 | 38.88% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 113.20 | 119.00 | 123.70 | 0.00 | - | 1 | 5 | 38.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 23.60 | 10.50 | 12.00 | 0.00 | - | 5 | 3 | 24.71% |
| INTU240517P00650000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 21.96 | 14.60 | 15.60 | 0.00 | - | 1 | 121 | 23.69% |
| INTU240524P00650000 | 2024-04-15 3:53PM EDT | 2024-05-24 | 47.69 | 21.60 | 24.80 | 0.00 | - | 1 | 1 | 35.10% |
| INTU240621P00650000 | 2024-05-07 1:39PM EDT | 2024-06-21 | 30.48 | 28.80 | 29.60 | -5.82 | -16.03% | 5 | 22 | 27.28% |
| INTU240719P00650000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 34.70 | 33.40 | 34.40 | -6.20 | -15.16% | 24 | 56 | 25.69% |
| INTU240920P00650000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 45.70 | 43.60 | 44.70 | -4.50 | -8.96% | 2 | 257 | 25.46% |
| INTU241018P00650000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 48.50 | 46.80 | 48.30 | -12.80 | -20.88% | 1 | 44 | 25.30% |
| INTU241220P00650000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 72.30 | 55.00 | 56.60 | 0.00 | - | 5 | 27 | 25.63% |
| INTU250117P00650000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 64.10 | 57.60 | 59.30 | 0.00 | - | 1 | 57 | 25.45% |
| INTU250620P00650000 | 2024-02-28 4:34PM EDT | 2025-06-20 | 69.91 | 69.40 | 73.00 | 0.00 | - | 4 | 101 | 25.18% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 2025-12-19 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 26.08% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 2026-01-16 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 30.01% |
