La bourse est fermée
Dow Jones
38 899,59 +47,32 (+0,12 %) Nasdaq
16 391,37 +42,13 (+0,26 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 201,35 +56,07 (+0,09 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00660000 | 2024-05-07 11:15AM EDT | 2024-05-10 | 0.85 | 0.80 | 1.10 | -0.07 | -7.61% | 16 | 71 | 26.81% |
| INTU240517C00660000 | 2024-05-06 1:53PM EDT | 2024-05-17 | 3.40 | 3.50 | 4.00 | +0.51 | +17.65% | 1 | 282 | 25.93% |
| INTU240524C00660000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 10.18 | 11.50 | 12.80 | 0.00 | - | 25 | 31 | 37.87% |
| INTU240531C00660000 | 2024-05-06 2:14PM EDT | 2024-05-31 | 11.50 | 13.30 | 13.80 | 0.00 | - | 1 | 17 | 33.72% |
| INTU240607C00660000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 12.50 | 15.30 | 16.20 | 0.00 | - | 15 | 12 | 33.13% |
| INTU240621C00660000 | 2024-05-07 10:59AM EDT | 2024-06-21 | 19.10 | 19.20 | 19.70 | +1.40 | +7.91% | 2 | 261 | 31.64% |
| INTU240719C00660000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 26.20 | 25.50 | 26.30 | +3.70 | +16.44% | 2 | 109 | 30.81% |
| INTU240920C00660000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 41.60 | 40.90 | 41.90 | +3.90 | +10.34% | 8 | 582 | 32.70% |
| INTU241018C00660000 | 2024-05-06 12:40PM EDT | 2024-10-18 | 41.70 | 45.10 | 48.00 | 0.00 | - | 1 | 28 | 33.36% |
| INTU241220C00660000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 60.80 | 58.90 | 60.40 | 0.00 | - | 1 | 74 | 34.53% |
| INTU250117C00660000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 62.30 | 63.20 | 66.10 | 0.00 | - | 2 | 259 | 35.26% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 31.42% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 45.59% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 36.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 40.80 | 22.50 | 24.60 | 0.00 | - | 2 | 32 | 24.15% |
| INTU240524P00660000 | 2024-04-09 10:48AM EDT | 2024-05-24 | 36.50 | 29.60 | 34.70 | 0.00 | - | - | 1 | 39.18% |
| INTU240531P00660000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 31.80 | 31.40 | 32.50 | -1.32 | -3.99% | 1 | 0 | 29.73% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 36.00 | 36.80 | 0.00 | - | 1 | 158 | 26.95% |
| INTU240719P00660000 | 2024-04-24 9:52AM EDT | 2024-07-19 | 43.50 | 40.20 | 41.40 | 0.00 | - | 5 | 55 | 25.40% |
| INTU240920P00660000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 54.30 | 50.00 | 51.10 | +0.70 | +1.31% | 1 | 270 | 24.98% |
| INTU241018P00660000 | 2024-04-11 10:29AM EDT | 2024-10-18 | 64.50 | 53.10 | 54.40 | 0.00 | - | 1 | 31 | 24.71% |
| INTU241220P00660000 | 2024-04-23 12:16PM EDT | 2024-12-20 | 67.46 | 60.00 | 62.40 | 0.00 | - | 14 | 33 | 25.01% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 63.70 | 65.50 | -9.20 | -12.42% | 3 | 148 | 25.06% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 28.85% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 28.23% |
