Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.468,91 +1.286,31 (+2,14%)
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 | 2024-05-01 9:30AM EDT | 550.00 | 79.62 | 109.60 | 115.40 | 0.00 | - | 1 | 2 | 79.76% |
| INTU240524C00560000 | 2024-04-19 2:46PM EDT | 560.00 | 51.73 | 99.50 | 106.30 | 0.00 | - | 1 | 1 | 77.54% |
| INTU240524C00600000 | 2024-05-15 12:35PM EDT | 600.00 | 58.10 | 60.00 | 67.00 | 0.00 | - | 1 | 2 | 55.10% |
| INTU240524C00607500 | 2024-05-16 10:54AM EDT | 607.50 | 51.70 | 52.00 | 55.40 | 0.00 | - | 3 | 1 | 45.95% |
| INTU240524C00610000 | 2024-05-02 2:58PM EDT | 610.00 | 25.80 | 52.70 | 57.40 | 0.00 | - | - | 1 | 56.31% |
| INTU240524C00620000 | 2024-05-17 1:33PM EDT | 620.00 | 44.60 | 44.60 | 48.70 | +3.00 | +7.21% | 2 | 54 | 55.21% |
| INTU240524C00625000 | 2024-05-17 2:18PM EDT | 625.00 | 38.51 | 40.20 | 44.40 | +18.61 | +93.52% | 1 | 2 | 53.41% |
| INTU240524C00627500 | 2024-05-09 2:31PM EDT | 627.50 | 21.30 | 38.30 | 41.40 | 0.00 | - | 1 | 1 | 51.38% |
| INTU240524C00630000 | 2024-05-17 3:25PM EDT | 630.00 | 36.14 | 36.30 | 39.50 | +2.14 | +6.29% | 1 | 70 | 51.11% |
| INTU240524C00632500 | 2024-05-15 9:42AM EDT | 632.50 | 30.00 | 34.70 | 37.50 | 0.00 | - | 1 | 14 | 51.21% |
| INTU240524C00635000 | 2024-05-16 9:44AM EDT | 635.00 | 27.60 | 32.80 | 35.70 | 0.00 | - | 1 | 13 | 50.98% |
| INTU240524C00637500 | 2024-05-16 10:34AM EDT | 637.50 | 27.40 | 31.20 | 33.70 | 0.00 | - | 1 | 22 | 50.78% |
| INTU240524C00640000 | 2024-05-15 1:17PM EDT | 640.00 | 27.70 | 30.10 | 32.70 | 0.00 | - | 17 | 34 | 52.76% |
| INTU240524C00642500 | 2024-05-16 10:34AM EDT | 642.50 | 25.70 | 28.40 | 30.40 | +1.40 | +5.76% | 1 | 17 | 51.62% |
| INTU240524C00645000 | 2024-05-17 1:33PM EDT | 645.00 | 24.79 | 26.70 | 28.60 | +1.19 | +5.04% | 1 | 24 | 51.12% |
| INTU240524C00647500 | 2024-05-16 11:31AM EDT | 647.50 | 22.80 | 25.10 | 27.10 | -1.60 | -6.56% | 1 | 29 | 51.07% |
| INTU240524C00650000 | 2024-05-17 2:54PM EDT | 650.00 | 22.50 | 23.80 | 25.90 | +2.12 | +10.40% | 4 | 29 | 51.73% |
| INTU240524C00655000 | 2024-05-17 3:32PM EDT | 655.00 | 21.10 | 21.30 | 22.60 | +3.30 | +18.54% | 24 | 21 | 51.43% |
| INTU240524C00660000 | 2024-05-17 3:53PM EDT | 660.00 | 19.10 | 18.70 | 19.90 | +3.75 | +24.43% | 25 | 23 | 51.26% |
| INTU240524C00665000 | 2024-05-17 3:58PM EDT | 665.00 | 16.88 | 16.30 | 17.60 | +3.58 | +26.92% | 127 | 19 | 51.32% |
| INTU240524C00670000 | 2024-05-17 3:58PM EDT | 670.00 | 14.73 | 14.10 | 15.50 | +3.00 | +25.58% | 152 | 72 | 51.36% |
| INTU240524C00675000 | 2024-05-17 3:10PM EDT | 675.00 | 11.10 | 12.00 | 13.10 | +0.55 | +5.21% | 8 | 10 | 50.54% |
| INTU240524C00680000 | 2024-05-17 3:34PM EDT | 680.00 | 10.10 | 10.10 | 11.30 | +0.90 | +9.78% | 4 | 221 | 50.26% |
| INTU240524C00685000 | 2024-05-17 2:38PM EDT | 685.00 | 7.30 | 8.50 | 9.70 | +0.31 | +4.43% | 3 | 11 | 50.13% |
| INTU240524C00690000 | 2024-05-17 3:14PM EDT | 690.00 | 6.63 | 6.90 | 8.50 | +0.53 | +8.69% | 10 | 25 | 50.06% |
| INTU240524C00700000 | 2024-05-17 2:09PM EDT | 700.00 | 4.99 | 4.60 | 5.90 | +0.99 | +24.75% | 5 | 63 | 51.75% |
| INTU240524C00710000 | 2024-05-17 3:58PM EDT | 710.00 | 3.70 | 3.10 | 4.00 | +0.70 | +23.33% | 128 | 11 | 51.16% |
| INTU240524C00720000 | 2024-05-17 3:59PM EDT | 720.00 | 2.36 | 2.30 | 2.50 | +0.26 | +12.38% | 19 | 128 | 49.92% |
| INTU240524C00740000 | 2024-05-17 3:55PM EDT | 740.00 | 1.22 | 0.75 | 1.60 | +0.12 | +10.91% | 2 | 5 | 51.12% |
| INTU240524C00850000 | 2024-05-16 11:07AM EDT | 850.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 9 | 12 | 108.01% |
| INTU240524C00860000 | 2024-05-17 2:43PM EDT | 860.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 23 | 35 | 72.17% |
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 | 153.91% |
| INTU240524P00350000 | 2024-05-13 3:58PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 147.66% |
| INTU240524P00360000 | 2024-05-14 12:23PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 111 | 141.41% |
| INTU240524P00370000 | 2024-05-14 12:26PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 81 | 143.75% |
| INTU240524P00380000 | 2024-05-13 9:35AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 137.50% |
| INTU240524P00390000 | 2024-05-10 3:36PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 62 | 131.25% |
| INTU240524P00400000 | 2024-05-17 3:30PM EDT | 400.00 | 0.01 | 0.00 | 0.25 | -0.19 | -95.00% | 1 | 3 | 137.50% |
| INTU240524P00440000 | 2024-04-19 9:30AM EDT | 440.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 115.63% |
| INTU240524P00460000 | 2024-04-18 1:36PM EDT | 460.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.48% |
| INTU240524P00500000 | 2024-05-13 11:37AM EDT | 500.00 | 0.17 | 0.00 | 0.20 | -0.29 | -63.04% | 2 | 23 | 78.52% |
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 510.00 | 1.10 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 114.75% |
| INTU240524P00520000 | 2024-05-16 1:36PM EDT | 520.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 30 | 73.05% |
| INTU240524P00530000 | 2024-05-17 11:25AM EDT | 530.00 | 0.20 | 0.10 | 2.75 | -0.26 | -56.52% | 8 | 52 | 94.19% |
| INTU240524P00540000 | 2024-05-17 3:47PM EDT | 540.00 | 0.27 | 0.10 | 2.85 | -0.22 | -44.90% | 10 | 71 | 88.18% |
| INTU240524P00550000 | 2024-05-17 2:44PM EDT | 550.00 | 0.33 | 0.15 | 2.85 | -0.04 | -10.81% | 5 | 35 | 81.86% |
| INTU240524P00555000 | 2024-05-13 9:53AM EDT | 555.00 | 1.00 | 0.05 | 3.20 | 0.00 | - | 1 | 1 | 79.92% |
| INTU240524P00560000 | 2024-05-17 2:39PM EDT | 560.00 | 0.40 | 0.15 | 1.20 | -0.33 | -45.21% | 15 | 16 | 64.65% |
| INTU240524P00570000 | 2024-05-17 2:24PM EDT | 570.00 | 0.64 | 0.25 | 3.10 | -0.36 | -36.00% | 4 | 31 | 70.48% |
| INTU240524P00575000 | 2024-05-16 12:11PM EDT | 575.00 | 0.82 | 0.25 | 3.20 | 0.00 | - | 5 | 23 | 67.63% |
| INTU240524P00580000 | 2024-05-17 3:46PM EDT | 580.00 | 0.70 | 0.30 | 0.80 | -0.40 | -36.36% | 14 | 21 | 51.12% |
| INTU240524P00585000 | 2024-05-17 3:02PM EDT | 585.00 | 0.80 | 0.35 | 1.10 | -0.52 | -39.39% | 4 | 92 | 50.81% |
| INTU240524P00590000 | 2024-05-17 3:40PM EDT | 590.00 | 1.00 | 0.60 | 1.25 | -0.36 | -26.47% | 7 | 1,045 | 50.24% |
| INTU240524P00595000 | 2024-05-17 3:02PM EDT | 595.00 | 1.20 | 0.85 | 1.30 | -0.45 | -27.27% | 36 | 79 | 50.84% |
| INTU240524P00600000 | 2024-05-17 2:56PM EDT | 600.00 | 1.50 | 1.00 | 1.60 | -0.63 | -29.58% | 14 | 96 | 50.07% |
| INTU240524P00605000 | 2024-05-17 2:43PM EDT | 605.00 | 2.11 | 1.30 | 1.95 | -0.58 | -21.56% | 30 | 6 | 49.22% |
| INTU240524P00607500 | 2024-05-16 2:14PM EDT | 607.50 | 3.10 | 1.40 | 2.50 | 0.00 | - | 1 | 12 | 50.90% |
| INTU240524P00610000 | 2024-05-17 3:18PM EDT | 610.00 | 2.35 | 1.95 | 2.85 | -1.25 | -34.72% | 5 | 28 | 51.07% |
| INTU240524P00612500 | 2024-05-16 3:14PM EDT | 612.50 | 3.74 | 2.20 | 3.20 | 0.00 | - | 1 | 5 | 51.06% |
| INTU240524P00615000 | 2024-05-17 11:18AM EDT | 615.00 | 3.66 | 2.25 | 3.40 | +0.08 | +2.23% | 1 | 12 | 50.16% |
| INTU240524P00617500 | 2024-05-17 2:06PM EDT | 617.50 | 3.68 | 2.80 | 3.70 | -1.32 | -26.40% | 1 | 11 | 49.65% |
| INTU240524P00620000 | 2024-05-17 2:57PM EDT | 620.00 | 3.86 | 3.30 | 3.90 | -1.24 | -24.31% | 7 | 21 | 48.58% |
| INTU240524P00622500 | 2024-05-17 2:25PM EDT | 622.50 | 4.50 | 3.50 | 4.30 | -0.62 | -12.11% | 12 | 9 | 48.30% |
| INTU240524P00625000 | 2024-05-17 3:59PM EDT | 625.00 | 4.45 | 4.20 | 4.80 | -1.71 | -27.76% | 7 | 32 | 48.30% |
| INTU240524P00627500 | 2024-05-17 1:33PM EDT | 627.50 | 5.63 | 4.40 | 5.30 | -1.11 | -16.47% | 46 | 40 | 48.12% |
| INTU240524P00630000 | 2024-05-17 3:06PM EDT | 630.00 | 5.00 | 5.00 | 5.90 | -2.32 | -31.69% | 9 | 32 | 48.16% |
| INTU240524P00632500 | 2024-05-13 2:01PM EDT | 632.50 | 19.50 | 5.50 | 7.10 | 0.00 | - | 6 | 11 | 50.12% |
| INTU240524P00635000 | 2024-05-17 3:19PM EDT | 635.00 | 7.40 | 6.20 | 7.80 | -1.60 | -17.78% | 2 | 13 | 50.10% |
| INTU240524P00637500 | 2024-05-17 9:48AM EDT | 637.50 | 9.45 | 6.80 | 8.40 | -1.15 | -10.85% | 10 | 15 | 49.60% |
| INTU240524P00640000 | 2024-05-17 3:48PM EDT | 640.00 | 9.00 | 7.40 | 9.00 | -1.44 | -13.79% | 5 | 34 | 48.98% |
| INTU240524P00650000 | 2024-05-17 3:37PM EDT | 650.00 | 13.37 | 11.60 | 13.20 | -1.73 | -11.46% | 18 | 56 | 50.39% |
| INTU240524P00660000 | 2024-05-17 3:59PM EDT | 660.00 | 16.98 | 16.30 | 17.70 | -2.32 | -12.02% | 125 | 24 | 50.11% |
© 2024 Yahoo. Todos los derechos reservados.