Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.421,34 +726,78 (+1,16%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524C00550000 | 2024-05-22 2:50PM EDT | 550.00 | 59.17 | 54.10 | 60.00 | -59.32 | -50.06% | 1 | 2 | 77.73% |
| INTU240524C00560000 | 2024-05-21 9:45AM EDT | 560.00 | 107.50 | 44.20 | 50.00 | 0.00 | - | 1 | 1 | 70.51% |
| INTU240524C00600000 | 2024-05-24 2:22PM EDT | 600.00 | 10.00 | 4.30 | 8.60 | -48.10 | -82.79% | 24 | 2 | 33.45% |
| INTU240524C00607500 | 2024-05-24 3:39PM EDT | 607.50 | 1.15 | 0.00 | 0.50 | -50.55 | -97.78% | 206 | 3 | 5.74% |
| INTU240524C00610000 | 2024-05-24 3:56PM EDT | 610.00 | 0.05 | 0.00 | 0.10 | -62.86 | -99.92% | 403 | 1 | 7.18% |
| INTU240524C00620000 | 2024-05-24 3:02PM EDT | 620.00 | 0.03 | 0.00 | 0.05 | -43.97 | -99.93% | 431 | 52 | 19.92% |
| INTU240524C00625000 | 2024-05-24 2:40PM EDT | 625.00 | 0.05 | 0.00 | 0.05 | -39.83 | -99.87% | 136 | 4 | 26.17% |
| INTU240524C00627500 | 2024-05-24 1:26PM EDT | 627.50 | 0.10 | 0.00 | 0.05 | -46.10 | -99.78% | 69 | 1 | 29.30% |
| INTU240524C00630000 | 2024-05-24 2:23PM EDT | 630.00 | 0.05 | 0.00 | 0.05 | -36.27 | -99.86% | 341 | 74 | 32.23% |
| INTU240524C00632500 | 2024-05-23 3:54PM EDT | 632.50 | 35.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 82.08% |
| INTU240524C00635000 | 2024-05-24 1:05PM EDT | 635.00 | 0.05 | 0.00 | 4.80 | -41.11 | -99.88% | 205 | 13 | 87.04% |
| INTU240524C00637500 | 2024-05-24 10:33AM EDT | 637.50 | 0.05 | 0.00 | 0.05 | -30.75 | -99.84% | 2 | 19 | 40.82% |
| INTU240524C00640000 | 2024-05-24 2:42PM EDT | 640.00 | 0.30 | 0.00 | 0.30 | -28.68 | -98.96% | 223 | 32 | 51.17% |
| INTU240524C00642500 | 2024-05-24 12:09PM EDT | 642.50 | 0.05 | 0.00 | 4.80 | -27.61 | -99.82% | 24 | 15 | 101.32% |
| INTU240524C00645000 | 2024-05-24 11:27AM EDT | 645.00 | 0.05 | 0.00 | 4.80 | -32.35 | -99.85% | 103 | 18 | 105.91% |
| INTU240524C00647500 | 2024-05-24 10:40AM EDT | 647.50 | 0.05 | 0.00 | 0.20 | -23.65 | -99.79% | 72 | 25 | 56.93% |
| INTU240524C00650000 | 2024-05-24 2:05PM EDT | 650.00 | 0.03 | 0.00 | 0.05 | -21.89 | -99.86% | 123 | 37 | 50.39% |
| INTU240524C00655000 | 2024-05-24 12:54PM EDT | 655.00 | 0.06 | 0.00 | 0.10 | -19.11 | -99.69% | 116 | 37 | 59.96% |
| INTU240524C00660000 | 2024-05-24 3:36PM EDT | 660.00 | 0.04 | 0.00 | 0.05 | -17.74 | -99.78% | 214 | 105 | 60.16% |
| INTU240524C00665000 | 2024-05-24 10:15AM EDT | 665.00 | 0.50 | 0.00 | 0.05 | -14.38 | -96.64% | 36 | 193 | 65.23% |
| INTU240524C00670000 | 2024-05-24 3:29PM EDT | 670.00 | 0.03 | 0.00 | 0.05 | -12.87 | -99.77% | 54 | 284 | 69.92% |
| INTU240524C00675000 | 2024-05-24 2:07PM EDT | 675.00 | 0.05 | 0.00 | 0.05 | -10.05 | -99.50% | 15 | 121 | 74.61% |
| INTU240524C00680000 | 2024-05-24 10:25AM EDT | 680.00 | 0.04 | 0.00 | 0.05 | -7.76 | -99.49% | 15 | 392 | 79.30% |
| INTU240524C00685000 | 2024-05-24 1:55PM EDT | 685.00 | 0.03 | 0.00 | 0.05 | -6.67 | -99.55% | 26 | 62 | 83.59% |
| INTU240524C00690000 | 2024-05-24 2:28PM EDT | 690.00 | 0.03 | 0.00 | 0.05 | -5.27 | -99.43% | 49 | 239 | 88.28% |
| INTU240524C00695000 | 2024-05-24 1:51PM EDT | 695.00 | 0.05 | 0.00 | 0.05 | -3.75 | -98.68% | 18 | 297 | 92.97% |
| INTU240524C00700000 | 2024-05-24 2:03PM EDT | 700.00 | 0.02 | 0.00 | 0.05 | -2.98 | -99.33% | 156 | 571 | 96.88% |
| INTU240524C00705000 | 2024-05-24 1:33PM EDT | 705.00 | 0.03 | 0.00 | 0.05 | -1.97 | -98.50% | 112 | 300 | 101.56% |
| INTU240524C00710000 | 2024-05-24 3:20PM EDT | 710.00 | 0.03 | 0.00 | 0.05 | -1.22 | -97.60% | 138 | 522 | 105.47% |
| INTU240524C00715000 | 2024-05-24 1:50PM EDT | 715.00 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 116 | 293 | 110.16% |
| INTU240524C00720000 | 2024-05-24 3:20PM EDT | 720.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 176 | 450 | 114.06% |
| INTU240524C00725000 | 2024-05-24 11:08AM EDT | 725.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 66 | 222 | 118.75% |
| INTU240524C00730000 | 2024-05-24 1:35PM EDT | 730.00 | 0.02 | 0.00 | 0.05 | -0.22 | -91.67% | 62 | 239 | 122.66% |
| INTU240524C00735000 | 2024-05-24 2:42PM EDT | 735.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 45 | 374 | 126.56% |
| INTU240524C00740000 | 2024-05-24 11:27AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 192 | 130.47% |
| INTU240524C00745000 | 2024-05-24 11:21AM EDT | 745.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 246 | 134.38% |
| INTU240524C00750000 | 2024-05-24 11:56AM EDT | 750.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 40 | 128 | 139.06% |
| INTU240524C00755000 | 2024-05-23 3:45PM EDT | 755.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 121 | 64 | 142.19% |
| INTU240524C00760000 | 2024-05-23 2:36PM EDT | 760.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 64 | 51 | 146.88% |
| INTU240524C00770000 | 2024-05-24 9:42AM EDT | 770.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 52 | 153.91% |
| INTU240524C00780000 | 2024-05-23 3:59PM EDT | 780.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 10 | 84 | 161.72% |
| INTU240524C00850000 | 2024-05-23 3:54PM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 210.94% |
| INTU240524C00860000 | 2024-05-23 9:45AM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 160 | 217.19% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240524P00340000 | 2024-05-10 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 359.38% |
| INTU240524P00350000 | 2024-05-13 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 343.75% |
| INTU240524P00360000 | 2024-05-14 12:23PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 111 | 326.56% |
| INTU240524P00370000 | 2024-05-14 12:26PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 81 | 310.94% |
| INTU240524P00380000 | 2024-05-13 9:35AM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 295.31% |
| INTU240524P00390000 | 2024-05-22 11:43AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 279.69% |
| INTU240524P00400000 | 2024-05-17 3:30PM EDT | 400.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 309.38% |
| INTU240524P00420000 | 2024-05-15 11:52AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 235.94% |
| INTU240524P00430000 | 2024-05-15 9:49AM EDT | 430.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | - | 5 | 381.84% |
| INTU240524P00440000 | 2024-05-21 9:45AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 207.81% |
| INTU240524P00460000 | 2024-05-23 9:36AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 181.25% |
| INTU240524P00500000 | 2024-05-23 3:20PM EDT | 500.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 23 | 130.47% |
| INTU240524P00510000 | 2024-05-23 3:36PM EDT | 510.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 6 | 126.56% |
| INTU240524P00520000 | 2024-05-23 2:49PM EDT | 520.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 80 | 79 | 106.25% |
| INTU240524P00530000 | 2024-05-24 1:03PM EDT | 530.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 17 | 37 | 94.53% |
| INTU240524P00540000 | 2024-05-24 11:55AM EDT | 540.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 10 | 77 | 82.03% |
| INTU240524P00545000 | 2024-05-24 9:37AM EDT | 545.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 2 | 20 | 162.70% |
| INTU240524P00550000 | 2024-05-24 9:36AM EDT | 550.00 | 0.10 | 0.00 | 0.05 | -0.06 | -37.50% | 60 | 135 | 70.31% |
| INTU240524P00555000 | 2024-05-24 9:48AM EDT | 555.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 51 | 10 | 64.84% |
| INTU240524P00560000 | 2024-05-24 1:53PM EDT | 560.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 24 | 26 | 58.98% |
| INTU240524P00565000 | 2024-05-24 10:58AM EDT | 565.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 24 | 34 | 57.42% |
| INTU240524P00570000 | 2024-05-24 2:00PM EDT | 570.00 | 0.01 | 0.00 | 0.10 | -0.59 | -98.33% | 329 | 184 | 51.17% |
| INTU240524P00575000 | 2024-05-24 12:57PM EDT | 575.00 | 0.03 | 0.00 | 0.10 | -0.42 | -93.33% | 336 | 37 | 49.41% |
| INTU240524P00580000 | 2024-05-24 2:07PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 480 | 227 | 42.58% |
| INTU240524P00585000 | 2024-05-24 2:07PM EDT | 585.00 | 0.05 | 0.00 | 0.55 | -0.45 | -90.00% | 160 | 116 | 49.81% |
| INTU240524P00590000 | 2024-05-24 3:48PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 358 | 1,131 | 25.59% |
| INTU240524P00595000 | 2024-05-24 3:54PM EDT | 595.00 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 363 | 253 | 18.95% |
| INTU240524P00600000 | 2024-05-24 3:59PM EDT | 600.00 | 0.02 | 0.00 | 0.05 | -0.98 | -98.00% | 2,606 | 873 | 12.11% |
| INTU240524P00605000 | 2024-05-24 3:59PM EDT | 605.00 | 0.05 | 0.00 | 0.60 | -1.35 | -96.43% | 982 | 157 | 10.84% |
| INTU240524P00607500 | 2024-05-24 3:59PM EDT | 607.50 | 1.27 | 0.30 | 1.25 | -0.37 | -22.56% | 445 | 63 | 7.68% |
| INTU240524P00610000 | 2024-05-24 3:50PM EDT | 610.00 | 4.44 | 1.50 | 6.00 | +2.61 | +142.62% | 572 | 164 | 34.08% |
| INTU240524P00612500 | 2024-05-24 3:32PM EDT | 612.50 | 6.70 | 2.55 | 8.40 | +4.70 | +235.00% | 262 | 144 | 40.74% |
| INTU240524P00615000 | 2024-05-24 3:55PM EDT | 615.00 | 8.26 | 5.00 | 10.90 | +6.24 | +308.91% | 273 | 271 | 47.61% |
| INTU240524P00617500 | 2024-05-24 3:58PM EDT | 617.50 | 10.45 | 7.70 | 12.80 | +7.95 | +318.00% | 81 | 174 | 48.29% |
| INTU240524P00620000 | 2024-05-24 3:53PM EDT | 620.00 | 13.26 | 11.00 | 16.70 | +10.36 | +357.24% | 227 | 337 | 67.83% |
| INTU240524P00622500 | 2024-05-24 3:56PM EDT | 622.50 | 15.35 | 13.30 | 18.00 | +11.75 | +326.39% | 636 | 595 | 61.96% |
| INTU240524P00625000 | 2024-05-24 3:55PM EDT | 625.00 | 18.05 | 15.30 | 20.90 | +14.25 | +375.00% | 370 | 314 | 71.78% |
| INTU240524P00627500 | 2024-05-24 3:00PM EDT | 627.50 | 19.68 | 17.50 | 24.40 | +15.28 | +347.27% | 149 | 216 | 87.74% |
| INTU240524P00630000 | 2024-05-24 3:56PM EDT | 630.00 | 23.72 | 19.40 | 26.00 | +19.05 | +407.92% | 770 | 830 | 83.79% |
| INTU240524P00632500 | 2024-05-24 1:39PM EDT | 632.50 | 27.00 | 22.80 | 28.50 | +21.63 | +402.79% | 54 | 95 | 89.04% |
| INTU240524P00635000 | 2024-05-24 3:58PM EDT | 635.00 | 28.69 | 25.70 | 31.00 | +22.59 | +370.33% | 156 | 155 | 51.95% |
| INTU240524P00637500 | 2024-05-24 10:12AM EDT | 637.50 | 26.04 | 27.00 | 33.60 | +19.64 | +306.88% | 7 | 48 | 100.44% |
| INTU240524P00640000 | 2024-05-24 3:52PM EDT | 640.00 | 33.63 | 29.40 | 36.90 | +26.65 | +381.81% | 403 | 455 | 50.59% |
| INTU240524P00642500 | 2024-05-24 3:00PM EDT | 642.50 | 34.98 | 32.50 | 39.30 | +27.07 | +342.23% | 4 | 21 | 64.16% |
| INTU240524P00645000 | 2024-05-24 3:41PM EDT | 645.00 | 39.70 | 35.00 | 40.90 | +30.68 | +340.13% | 60 | 67 | 112.50% |
| INTU240524P00647500 | 2024-05-24 1:46PM EDT | 647.50 | 40.00 | 37.20 | 44.40 | +30.60 | +325.53% | 64 | 81 | 67.33% |
| INTU240524P00650000 | 2024-05-24 3:51PM EDT | 650.00 | 43.00 | 40.50 | 46.90 | +31.79 | +283.59% | 524 | 495 | 83.50% |
| INTU240524P00655000 | 2024-05-24 12:38PM EDT | 655.00 | 45.67 | 45.00 | 51.80 | +33.00 | +260.46% | 20 | 207 | 81.15% |
| INTU240524P00660000 | 2024-05-24 3:47PM EDT | 660.00 | 54.88 | 49.40 | 55.50 | +39.80 | +263.93% | 78 | 229 | 133.50% |
| INTU240524P00665000 | 2024-05-24 3:00PM EDT | 665.00 | 58.20 | 55.70 | 61.80 | +40.70 | +232.57% | 34 | 48 | 106.15% |
| INTU240524P00670000 | 2024-05-24 3:20PM EDT | 670.00 | 64.37 | 59.30 | 66.00 | +43.97 | +215.54% | 41 | 92 | 157.96% |
© 2024 Yahoo. Todos los derechos reservados.