Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.646,88 +3.388,50 (+6,13%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00555000 | 2024-04-23 9:45AM EDT | 555.00 | 67.50 | 71.80 | 78.80 | 0.00 | - | - | 1 | 56.13% |
| INTU240510C00575000 | 2024-04-23 9:45AM EDT | 575.00 | 48.60 | 51.10 | 58.80 | 0.00 | - | - | 1 | 65.19% |
| INTU240510C00590000 | 2024-05-03 1:18PM EDT | 590.00 | 40.91 | 36.40 | 44.60 | +13.01 | +46.63% | 1 | 2 | 55.81% |
| INTU240510C00600000 | 2024-05-03 9:34AM EDT | 600.00 | 26.00 | 29.40 | 33.40 | +6.00 | +30.00% | 1 | 2 | 41.90% |
| INTU240510C00605000 | 2024-05-02 2:17PM EDT | 605.00 | 17.88 | 24.90 | 30.30 | 0.00 | - | 1 | 2 | 44.53% |
| INTU240510C00615000 | 2024-05-03 3:35PM EDT | 615.00 | 19.51 | 17.80 | 22.30 | +8.01 | +69.65% | 2 | 12 | 40.81% |
| INTU240510C00620000 | 2024-05-02 11:54AM EDT | 620.00 | 9.32 | 14.30 | 18.30 | 0.00 | - | 3 | 9 | 38.10% |
| INTU240510C00625000 | 2024-05-02 10:18AM EDT | 625.00 | 11.20 | 10.60 | 12.40 | +5.85 | +109.35% | 1 | 8 | 29.21% |
| INTU240510C00627500 | 2024-05-03 9:51AM EDT | 627.50 | 10.31 | 10.00 | 10.80 | +4.16 | +67.64% | 3 | 18 | 28.49% |
| INTU240510C00630000 | 2024-05-03 3:40PM EDT | 630.00 | 8.80 | 8.80 | 9.20 | +4.50 | +104.65% | 40 | 32 | 27.48% |
| INTU240510C00632500 | 2024-05-03 3:11PM EDT | 632.50 | 7.90 | 7.60 | 8.10 | -1.10 | -12.22% | 8 | 6 | 27.63% |
| INTU240510C00635000 | 2024-05-03 3:54PM EDT | 635.00 | 6.80 | 6.50 | 7.10 | -5.34 | -43.99% | 8 | 2 | 27.77% |
| INTU240510C00637500 | 2024-05-03 3:55PM EDT | 637.50 | 6.00 | 5.50 | 6.10 | +3.42 | +132.56% | 306 | 14 | 27.61% |
| INTU240510C00640000 | 2024-05-03 3:26PM EDT | 640.00 | 4.96 | 4.60 | 7.00 | +1.17 | +30.87% | 2 | 33 | 33.04% |
| INTU240510C00642500 | 2024-05-03 3:54PM EDT | 642.50 | 4.20 | 3.90 | 4.50 | +1.90 | +82.61% | 5 | 26 | 27.66% |
| INTU240510C00645000 | 2024-05-03 2:55PM EDT | 645.00 | 3.40 | 2.25 | 3.70 | +1.24 | +57.41% | 9 | 16 | 27.22% |
| INTU240510C00647500 | 2024-05-03 9:30AM EDT | 647.50 | 3.39 | 2.70 | 3.20 | -5.41 | -61.48% | 1 | 6 | 27.54% |
| INTU240510C00650000 | 2024-05-03 3:53PM EDT | 650.00 | 2.90 | 1.10 | 2.65 | +1.52 | +110.14% | 11 | 16 | 27.41% |
| INTU240510C00655000 | 2024-05-03 1:48PM EDT | 655.00 | 1.63 | 1.50 | 1.85 | +0.58 | +55.24% | 24 | 9 | 27.54% |
| INTU240510C00660000 | 2024-05-03 3:02PM EDT | 660.00 | 0.95 | 0.95 | 1.25 | +0.34 | +55.74% | 4 | 19 | 27.59% |
| INTU240510C00665000 | 2024-05-03 2:22PM EDT | 665.00 | 0.77 | 0.60 | 0.85 | +0.32 | +71.11% | 40 | 33 | 27.83% |
| INTU240510C00670000 | 2024-05-03 3:12PM EDT | 670.00 | 0.45 | 0.35 | 0.60 | -0.61 | -57.55% | 42 | 73 | 28.39% |
| INTU240510C00675000 | 2024-05-03 12:32PM EDT | 675.00 | 0.26 | 0.10 | 1.60 | -0.25 | -49.02% | 90 | 11 | 38.97% |
| INTU240510C00680000 | 2024-05-03 12:32PM EDT | 680.00 | 0.16 | 0.05 | 1.45 | -0.30 | -65.22% | 4 | 23 | 40.87% |
| INTU240510C00690000 | 2024-05-01 2:57PM EDT | 690.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 16 | 22 | 30.66% |
| INTU240510C00700000 | 2024-04-19 10:56AM EDT | 700.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 38.48% |
| INTU240510C00710000 | 2024-04-18 3:48PM EDT | 710.00 | 0.33 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 55.69% |
| INTU240510C00720000 | 2024-04-04 2:54PM EDT | 720.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 60.63% |
| INTU240510C00740000 | 2024-04-08 12:19PM EDT | 740.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | - | 2 | 70.07% |
| INTU240510C00750000 | 2024-04-09 3:16PM EDT | 750.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | - | 6 | 74.60% |
| INTU240510C00760000 | 2024-04-03 11:06AM EDT | 760.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 85.72% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00470000 | 2024-04-17 9:48AM EDT | 470.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 117.82% |
| INTU240510P00510000 | 2024-05-01 11:32AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 52.73% |
| INTU240510P00520000 | 2024-05-03 3:42PM EDT | 520.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 14 | 40 | 55.96% |
| INTU240510P00530000 | 2024-04-10 11:56AM EDT | 530.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 63.72% |
| INTU240510P00540000 | 2024-05-03 10:28AM EDT | 540.00 | 0.15 | 0.00 | 2.65 | -0.05 | -25.00% | 4 | 10 | 69.39% |
| INTU240510P00550000 | 2024-04-26 12:51PM EDT | 550.00 | 0.61 | 0.05 | 0.25 | 0.00 | - | 5 | 37 | 46.48% |
| INTU240510P00560000 | 2024-05-01 10:46AM EDT | 560.00 | 0.85 | 0.05 | 0.30 | 0.00 | - | 6 | 16 | 42.24% |
| INTU240510P00570000 | 2024-05-03 2:08PM EDT | 570.00 | 0.79 | 0.05 | 1.25 | +0.14 | +21.54% | 6 | 18 | 48.46% |
| INTU240510P00575000 | 2024-05-02 9:32AM EDT | 575.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | 2 | 4 | 46.75% |
| INTU240510P00580000 | 2024-05-03 3:40PM EDT | 580.00 | 0.33 | 0.10 | 1.30 | -1.02 | -75.56% | 14 | 60 | 42.14% |
| INTU240510P00585000 | 2024-05-03 3:33PM EDT | 585.00 | 0.49 | 0.15 | 1.70 | -1.61 | -76.67% | 60 | 72 | 41.54% |
| INTU240510P00590000 | 2024-05-03 3:38PM EDT | 590.00 | 0.51 | 0.45 | 0.90 | -1.81 | -78.02% | 31 | 35 | 32.19% |
| INTU240510P00595000 | 2024-05-03 1:32PM EDT | 595.00 | 0.89 | 0.65 | 0.90 | -2.61 | -74.57% | 53 | 33 | 28.91% |
| INTU240510P00600000 | 2024-05-03 3:11PM EDT | 600.00 | 0.95 | 0.50 | 1.25 | -3.65 | -79.35% | 26 | 157 | 27.93% |
| INTU240510P00605000 | 2024-05-01 3:00PM EDT | 605.00 | 2.05 | 1.40 | 1.85 | -1.35 | -39.71% | 1 | 35 | 27.56% |
| INTU240510P00610000 | 2024-05-03 3:46PM EDT | 610.00 | 2.65 | 2.20 | 2.65 | -5.85 | -68.82% | 29 | 46 | 27.08% |
| INTU240510P00615000 | 2024-05-03 3:13PM EDT | 615.00 | 3.30 | 3.20 | 3.70 | -5.80 | -63.74% | 23 | 29 | 26.51% |
| INTU240510P00617500 | 2024-05-03 3:12PM EDT | 617.50 | 4.00 | 3.90 | 4.30 | -8.60 | -68.25% | 7 | 32 | 26.09% |
| INTU240510P00620000 | 2024-05-03 3:41PM EDT | 620.00 | 4.50 | 4.70 | 5.70 | -9.35 | -67.51% | 27 | 100 | 27.92% |
| INTU240510P00622500 | 2024-05-03 3:53PM EDT | 622.50 | 5.60 | 5.50 | 6.00 | -8.10 | -59.12% | 3 | 19 | 25.98% |
| INTU240510P00625000 | 2024-05-03 3:59PM EDT | 625.00 | 6.72 | 6.50 | 7.60 | -9.58 | -58.77% | 10 | 16 | 27.66% |
| INTU240510P00627500 | 2024-05-03 3:59PM EDT | 627.50 | 7.97 | 7.60 | 8.10 | -8.93 | -52.84% | 3 | 9 | 25.81% |
| INTU240510P00630000 | 2024-05-03 2:43PM EDT | 630.00 | 8.34 | 8.80 | 9.50 | -3.56 | -29.92% | 6 | 19 | 26.25% |
| INTU240510P00632500 | 2024-05-03 2:27PM EDT | 632.50 | 9.40 | 10.10 | 10.80 | -3.40 | -26.56% | 1 | 13 | 26.09% |
| INTU240510P00635000 | 2024-05-03 2:22PM EDT | 635.00 | 10.90 | 11.50 | 12.30 | -4.80 | -30.57% | 1 | 10 | 26.21% |
| INTU240510P00640000 | 2024-05-01 11:38AM EDT | 640.00 | 25.80 | 11.50 | 15.60 | 0.00 | - | 16 | 33 | 26.42% |
| INTU240510P00642500 | 2024-05-03 3:10PM EDT | 642.50 | 15.70 | 13.40 | 17.60 | -1.00 | -5.99% | 3 | 2 | 27.23% |
| INTU240510P00650000 | 2024-04-30 3:15PM EDT | 650.00 | 23.60 | 19.40 | 25.90 | 0.00 | - | 5 | 3 | 36.76% |
© 2024 Yahoo. Todos los derechos reservados.