La bourse est fermée
Dow Jones
38 841,46 -10,81 (-0,03 %) Nasdaq
16 313,52 -35,73 (-0,22 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 767,29 +88,93 (+0,15 %)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00680000 | 2024-05-06 2:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.20 | +0.03 | +37.50% | 9 | 27 | 30.23% |
| INTU240517C00680000 | 2024-05-07 12:14PM EDT | 2024-05-17 | 0.93 | 0.85 | 1.15 | +0.08 | +9.41% | 20 | 357 | 25.92% |
| INTU240524C00680000 | 2024-05-06 3:24PM EDT | 2024-05-24 | 5.70 | 5.30 | 6.90 | 0.00 | - | 2 | 15 | 36.61% |
| INTU240531C00680000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 6.85 | 7.50 | 8.00 | 0.00 | - | 6 | 10 | 33.16% |
| INTU240621C00680000 | 2024-05-07 10:58AM EDT | 2024-06-21 | 12.30 | 12.40 | 13.00 | +1.90 | +18.27% | 1 | 225 | 30.99% |
| INTU240719C00680000 | 2024-05-07 12:13PM EDT | 2024-07-19 | 18.70 | 18.20 | 18.80 | +1.90 | +11.31% | 2 | 75 | 30.01% |
| INTU240920C00680000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 29.20 | 32.60 | 33.50 | 0.00 | - | 2 | 312 | 31.90% |
| INTU241018C00680000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 38.20 | 37.50 | 38.30 | +8.90 | +30.38% | 1 | 31 | 31.92% |
| INTU241220C00680000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 38.96 | 50.10 | 52.40 | 0.00 | - | 15 | 34 | 34.21% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 54.30 | 55.30 | 0.00 | - | 39 | 150 | 33.65% |
| INTU250620C00680000 | 2024-04-19 2:55PM EDT | 2025-06-20 | 60.93 | 78.40 | 80.50 | 0.00 | - | 3 | 7 | 35.92% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 101.60 | 107.10 | 0.00 | - | 4 | 11 | 38.10% |
| INTU260116C00680000 | 2024-04-02 10:59AM EDT | 2026-01-16 | 100.50 | 91.00 | 93.90 | 0.00 | - | - | 4 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 39.30 | 42.80 | 0.00 | - | 1 | 7 | 30.20% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 48.60 | 49.90 | 0.00 | - | 1 | 110 | 25.98% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 34.86% |
| INTU240920P00680000 | 2024-03-14 1:23PM EDT | 2024-09-20 | 63.60 | 73.40 | 80.30 | 0.00 | - | 1 | 29 | 35.84% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 2024-12-20 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 25.82% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 74.30 | 75.50 | 0.00 | - | 4 | 17 | 23.94% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 26.21% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 25.24% |
