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
61.558,57 +1.244,58 (+2,06%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 18.30% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 27.01% |
| INTU241220C00580000 | 2024-04-30 12:58PM EDT | 580.00 | 101.87 | 119.00 | 121.60 | 0.00 | - | - | 1 | 38.97% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 590.00 | 90.20 | 91.40 | 94.60 | 0.00 | - | 1 | 4 | 26.75% |
| INTU241220C00600000 | 2024-04-03 9:53AM EDT | 600.00 | 88.11 | 83.80 | 88.60 | 0.00 | - | 2 | 2 | 27.09% |
| INTU241220C00610000 | 2024-04-12 3:16PM EDT | 610.00 | 79.50 | 79.20 | 81.80 | 0.00 | - | 1 | 1 | 26.79% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 620.00 | 69.00 | 91.00 | 94.10 | 0.00 | - | - | 3 | 36.48% |
| INTU241220C00630000 | 2024-05-09 10:30AM EDT | 630.00 | 65.70 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 36.03% |
| INTU241220C00640000 | 2024-04-30 10:11AM EDT | 640.00 | 69.90 | 77.60 | 82.00 | 0.00 | - | - | 1 | 35.54% |
| INTU241220C00650000 | 2024-04-24 2:42PM EDT | 650.00 | 65.60 | 72.80 | 76.50 | 0.00 | - | 1 | 9 | 35.19% |
| INTU241220C00660000 | 2024-05-17 10:31AM EDT | 660.00 | 68.10 | 66.50 | 71.60 | +1.60 | +2.41% | 10 | 76 | 35.04% |
| INTU241220C00670000 | 2024-05-14 2:53PM EDT | 670.00 | 51.22 | 64.00 | 67.40 | 0.00 | - | 2 | 50 | 35.13% |
| INTU241220C00680000 | 2024-05-14 2:39PM EDT | 680.00 | 46.90 | 57.00 | 60.80 | 0.00 | - | 1 | 40 | 33.93% |
| INTU241220C00690000 | 2024-05-17 11:23AM EDT | 690.00 | 52.90 | 52.20 | 56.50 | +1.30 | +2.52% | 1 | 40 | 33.76% |
| INTU241220C00700000 | 2024-05-17 12:51PM EDT | 700.00 | 48.90 | 49.80 | 51.20 | +9.70 | +24.74% | 1 | 30 | 32.99% |
| INTU241220C00710000 | 2024-05-17 11:23AM EDT | 710.00 | 44.60 | 44.30 | 47.20 | +9.10 | +25.63% | 2 | 44 | 32.75% |
| INTU241220C00720000 | 2024-05-15 2:22PM EDT | 720.00 | 41.10 | 41.80 | 43.50 | +1.00 | +2.49% | 1 | 1 | 32.56% |
| INTU241220C00730000 | 2024-05-17 11:51AM EDT | 730.00 | 37.20 | 38.40 | 39.80 | +0.90 | +2.48% | 1 | 2 | 32.26% |
| INTU241220C00740000 | 2024-04-30 10:11AM EDT | 740.00 | 30.30 | 35.10 | 36.20 | 0.00 | - | 3 | 3 | 31.90% |
| INTU241220C00750000 | 2024-04-18 3:48PM EDT | 750.00 | 21.40 | 32.00 | 33.20 | 0.00 | - | 1 | 11 | 31.75% |
| INTU241220C00760000 | 2024-04-30 3:51PM EDT | 760.00 | 23.50 | 27.40 | 30.20 | 0.00 | - | - | 1 | 31.50% |
| INTU241220C00780000 | 2024-04-15 3:09PM EDT | 780.00 | 17.60 | 22.30 | 23.50 | 0.00 | - | - | 7 | 30.25% |
| INTU241220C00790000 | 2024-04-15 3:05PM EDT | 790.00 | 16.00 | 19.90 | 21.50 | 0.00 | - | 7 | 17 | 30.23% |
| INTU241220C00800000 | 2024-04-09 2:57PM EDT | 800.00 | 20.06 | 13.00 | 14.00 | 0.00 | - | 4 | 44 | 26.49% |
| INTU241220C00810000 | 2024-04-15 12:33PM EDT | 810.00 | 13.90 | 16.20 | 17.60 | 0.00 | - | 10 | 13 | 29.97% |
| INTU241220C00820000 | 2024-04-15 12:32PM EDT | 820.00 | 12.50 | 14.50 | 16.00 | 0.00 | - | 5 | 9 | 29.93% |
| INTU241220C00830000 | 2024-04-15 12:32PM EDT | 830.00 | 11.30 | 12.90 | 14.40 | 0.00 | - | 5 | 21 | 29.79% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 28.86% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 31.32% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 27.37% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 28.65% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 31.49% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 60 | 61 | 53.53% |
| INTU241220P00330000 | 2024-04-08 10:45AM EDT | 330.00 | 2.80 | 1.00 | 2.25 | 0.00 | - | 4 | 1 | 49.01% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-16 1:10PM EDT | 360.00 | 1.64 | 0.35 | 5.70 | 0.00 | - | 5 | 5 | 52.55% |
| INTU241220P00410000 | 2024-03-05 2:20PM EDT | 410.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 2 | 13 | 43.33% |
| INTU241220P00440000 | 2024-04-24 1:46PM EDT | 440.00 | 6.00 | 2.20 | 5.60 | 0.00 | - | - | 1 | 37.55% |
| INTU241220P00450000 | 2024-05-03 10:13AM EDT | 450.00 | 7.00 | 3.60 | 7.10 | 0.00 | - | 15 | 6 | 38.12% |
| INTU241220P00460000 | 2024-05-02 2:14PM EDT | 460.00 | 9.00 | 4.60 | 6.20 | 0.00 | - | 1 | 37 | 35.12% |
| INTU241220P00470000 | 2024-05-16 1:10PM EDT | 470.00 | 5.79 | 5.20 | 6.40 | 0.00 | - | 5 | 47 | 33.74% |
| INTU241220P00480000 | 2024-05-09 3:44PM EDT | 480.00 | 9.60 | 3.70 | 7.10 | 0.00 | - | 2 | 4 | 33.03% |
| INTU241220P00490000 | 2024-05-15 3:21PM EDT | 490.00 | 7.60 | 7.70 | 8.50 | 0.00 | - | 1 | 1 | 33.05% |
| INTU241220P00500000 | 2024-05-16 3:31PM EDT | 500.00 | 9.20 | 7.40 | 8.90 | 0.00 | - | 2 | 10 | 31.81% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 510.00 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 40.29% |
| INTU241220P00520000 | 2024-05-13 2:51PM EDT | 520.00 | 15.40 | 8.40 | 11.50 | 0.00 | - | 16 | 57 | 30.99% |
| INTU241220P00530000 | 2024-05-07 10:18AM EDT | 530.00 | 16.40 | 11.80 | 13.10 | 0.00 | - | 1 | 29 | 30.66% |
| INTU241220P00540000 | 2024-05-09 3:44PM EDT | 540.00 | 20.10 | 13.00 | 14.80 | 0.00 | - | 4 | 6 | 30.28% |
| INTU241220P00550000 | 2024-05-13 10:07AM EDT | 550.00 | 21.30 | 12.10 | 18.00 | 0.00 | - | 1 | 3 | 30.88% |
| INTU241220P00560000 | 2024-04-30 10:39AM EDT | 560.00 | 24.85 | 16.80 | 18.60 | 0.00 | - | - | 1 | 29.43% |
| INTU241220P00570000 | 2024-05-02 2:35PM EDT | 570.00 | 33.00 | 17.20 | 20.40 | 0.00 | - | - | 1 | 28.76% |
| INTU241220P00590000 | 2024-05-09 3:44PM EDT | 590.00 | 35.00 | 24.30 | 28.70 | 0.00 | - | 2 | 4 | 29.94% |
| INTU241220P00600000 | 2024-05-07 10:14AM EDT | 600.00 | 36.50 | 27.10 | 31.10 | 0.00 | - | 1 | 32 | 29.22% |
| INTU241220P00610000 | 2024-05-16 9:50AM EDT | 610.00 | 33.04 | 30.30 | 32.00 | 0.00 | - | 3 | 14 | 27.57% |
| INTU241220P00620000 | 2024-05-16 3:54PM EDT | 620.00 | 37.03 | 33.70 | 38.60 | 0.00 | - | 5 | 26 | 28.92% |
| INTU241220P00630000 | 2024-05-16 3:54PM EDT | 630.00 | 40.11 | 36.70 | 41.60 | 0.00 | - | 5 | 62 | 28.17% |
| INTU241220P00640000 | 2024-05-16 3:50PM EDT | 640.00 | 43.94 | 41.20 | 45.40 | 0.00 | - | 25 | 138 | 27.72% |
| INTU241220P00650000 | 2024-05-16 2:52PM EDT | 650.00 | 48.40 | 45.30 | 46.80 | 0.00 | - | 1 | 36 | 25.94% |
| INTU241220P00660000 | 2024-05-17 11:23AM EDT | 660.00 | 52.10 | 49.70 | 53.90 | -1.05 | -1.98% | 1 | 38 | 26.87% |
| INTU241220P00670000 | 2024-05-17 11:23AM EDT | 670.00 | 56.90 | 54.50 | 56.30 | -15.20 | -21.08% | 2 | 21 | 25.34% |
| INTU241220P00680000 | 2024-05-17 11:23AM EDT | 680.00 | 62.10 | 56.10 | 61.20 | -2.00 | -3.12% | 1 | 6 | 24.89% |
© 2024 Yahoo. Todos los derechos reservados.