Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.014,85 -445,23 (-1,16%) Dólar/Euro
1,0703 +0,0002 (+0,02%) Petróleo Brent
87,86 -0,16 (-0,18%) Bitcoin EUR
60.297,28 -2.116,94 (-3,39%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426C00530000 | 2024-04-03 9:46AM EDT | 530.00 | 97.88 | 103.70 | 109.90 | 0.00 | - | 1 | 1 | 148.49% |
| INTU240426C00550000 | 2024-03-25 11:11AM EDT | 550.00 | 89.20 | 82.00 | 88.70 | 0.00 | - | 2 | 2 | 153.05% |
| INTU240426C00575000 | 2024-04-19 3:33PM EDT | 575.00 | 31.80 | 58.10 | 65.00 | 0.00 | - | 2 | 2 | 87.94% |
| INTU240426C00590000 | 2024-04-23 10:18AM EDT | 590.00 | 38.57 | 43.20 | 50.30 | 0.00 | - | 1 | 3 | 72.68% |
| INTU240426C00595000 | 2024-04-24 12:26PM EDT | 595.00 | 37.82 | 38.20 | 45.30 | +22.42 | +145.58% | 1 | 17 | 66.33% |
| INTU240426C00600000 | 2024-04-23 3:46PM EDT | 600.00 | 32.00 | 33.30 | 40.40 | 0.00 | - | 1 | 14 | 61.18% |
| INTU240426C00605000 | 2024-04-24 12:26PM EDT | 605.00 | 28.09 | 28.90 | 35.50 | +1.69 | +6.40% | 2 | 50 | 58.42% |
| INTU240426C00610000 | 2024-04-22 2:45PM EDT | 610.00 | 10.05 | 23.60 | 30.50 | 0.00 | - | 58 | 42 | 77.66% |
| INTU240426C00615000 | 2024-04-24 12:33PM EDT | 615.00 | 17.99 | 19.40 | 23.60 | -0.51 | -2.76% | 3 | 42 | 55.58% |
| INTU240426C00617500 | 2024-04-24 11:00AM EDT | 617.50 | 22.10 | 16.90 | 22.00 | +12.30 | +125.51% | 7 | 56 | 57.74% |
| INTU240426C00620000 | 2024-04-23 2:43PM EDT | 620.00 | 21.50 | 16.70 | 20.30 | +5.90 | +37.82% | 3 | 66 | 58.48% |
| INTU240426C00622500 | 2024-04-24 3:04PM EDT | 622.50 | 15.65 | 12.00 | 16.00 | +2.70 | +20.85% | 1 | 66 | 42.29% |
| INTU240426C00625000 | 2024-04-23 9:34AM EDT | 625.00 | 11.70 | 10.90 | 15.20 | +8.43 | +257.80% | 2 | 73 | 48.35% |
| INTU240426C00627500 | 2024-04-24 3:04PM EDT | 627.50 | 11.60 | 10.80 | 12.10 | +2.50 | +27.47% | 4 | 55 | 39.86% |
| INTU240426C00630000 | 2024-04-24 3:55PM EDT | 630.00 | 10.70 | 9.20 | 10.10 | +2.00 | +22.99% | 8 | 35 | 37.55% |
| INTU240426C00632500 | 2024-04-24 3:05PM EDT | 632.50 | 9.00 | 7.80 | 8.60 | +2.40 | +36.36% | 24 | 48 | 37.40% |
| INTU240426C00635000 | 2024-04-24 3:05PM EDT | 635.00 | 6.78 | 6.30 | 7.10 | +0.95 | +16.30% | 8 | 17 | 36.52% |
| INTU240426C00637500 | 2024-04-24 3:04PM EDT | 637.50 | 6.20 | 5.10 | 5.90 | +1.25 | +25.25% | 17 | 222 | 36.49% |
| INTU240426C00640000 | 2024-04-24 3:48PM EDT | 640.00 | 4.88 | 4.00 | 4.80 | +0.68 | +16.19% | 9 | 108 | 36.21% |
| INTU240426C00642500 | 2024-04-24 3:30PM EDT | 642.50 | 3.88 | 3.30 | 3.80 | +1.78 | +84.76% | 6 | 4 | 35.68% |
| INTU240426C00645000 | 2024-04-24 2:59PM EDT | 645.00 | 3.10 | 2.50 | 2.95 | +0.25 | +8.77% | 11 | 25 | 35.18% |
| INTU240426C00650000 | 2024-04-24 1:02PM EDT | 650.00 | 1.39 | 1.45 | 1.80 | -0.21 | -13.13% | 32 | 219 | 35.29% |
| INTU240426C00655000 | 2024-04-24 3:33PM EDT | 655.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 8 | 46 | 35.99% |
| INTU240426C00660000 | 2024-04-24 10:09AM EDT | 660.00 | 1.10 | 0.40 | 0.65 | +0.55 | +100.00% | 3 | 208 | 36.62% |
| INTU240426C00665000 | 2024-04-24 11:21AM EDT | 665.00 | 0.36 | 0.20 | 0.40 | +0.08 | +28.57% | 10 | 21 | 37.79% |
| INTU240426C00670000 | 2024-04-24 9:41AM EDT | 670.00 | 0.35 | 0.05 | 0.30 | +0.26 | +288.89% | 3 | 294 | 40.38% |
| INTU240426C00680000 | 2024-04-19 3:06PM EDT | 680.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 68 | 46.14% |
| INTU240426C00690000 | 2024-04-19 10:09AM EDT | 690.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 77.64% |
| INTU240426C00700000 | 2024-04-23 2:32PM EDT | 700.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 19 | 81.88% |
| INTU240426C00710000 | 2024-04-19 2:15PM EDT | 710.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 83.45% |
| INTU240426C00720000 | 2024-04-19 1:12PM EDT | 720.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 68.36% |
| INTU240426C00730000 | 2024-03-15 3:38PM EDT | 730.00 | 1.73 | 0.00 | 0.60 | 0.00 | - | - | 1 | 89.65% |
| INTU240426C00740000 | 2024-04-17 10:30AM EDT | 740.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 124.56% |
| INTU240426C00750000 | 2024-03-26 3:01PM EDT | 750.00 | 0.56 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 133.11% |
| INTU240426C00760000 | 2024-03-25 2:28PM EDT | 760.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 103.52% |
| INTU240426C00820000 | 2024-03-11 12:12PM EDT | 820.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 205.96% |
| INTU240426C00850000 | 2024-03-08 4:22PM EDT | 850.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 228.27% |
| INTU240426C00860000 | 2024-03-27 3:12PM EDT | 860.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 153.52% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240426P00460000 | 2024-04-17 11:51AM EDT | 460.00 | 0.54 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 228.27% |
| INTU240426P00490000 | 2024-04-17 11:51AM EDT | 490.00 | 0.71 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 199.61% |
| INTU240426P00510000 | 2024-04-18 10:55AM EDT | 510.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 4 | 5 | 173.68% |
| INTU240426P00520000 | 2024-04-22 11:05AM EDT | 520.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 55 | 114.84% |
| INTU240426P00530000 | 2024-03-27 12:07PM EDT | 530.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 148.24% |
| INTU240426P00540000 | 2024-04-18 1:05PM EDT | 540.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | - | 10 | 83.98% |
| INTU240426P00545000 | 2024-04-24 10:44AM EDT | 545.00 | 0.36 | 0.00 | 1.30 | -0.01 | -2.70% | 3 | 3 | 113.28% |
| INTU240426P00550000 | 2024-04-23 12:00PM EDT | 550.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 13 | 24 | 81.64% |
| INTU240426P00555000 | 2024-04-24 3:54PM EDT | 555.00 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 1 | 4 | 66.41% |
| INTU240426P00560000 | 2024-04-24 2:55PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 47 | 148 | 62.11% |
| INTU240426P00565000 | 2024-04-24 10:44AM EDT | 565.00 | 0.41 | 0.00 | 1.30 | -0.04 | -8.89% | 3 | 57 | 90.72% |
| INTU240426P00570000 | 2024-04-23 11:12AM EDT | 570.00 | 0.12 | 0.00 | 2.50 | 0.00 | - | 61 | 81 | 97.46% |
| INTU240426P00575000 | 2024-04-23 2:03PM EDT | 575.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 35 | 80 | 91.26% |
| INTU240426P00580000 | 2024-04-24 10:33AM EDT | 580.00 | 0.15 | 0.00 | 0.45 | +0.07 | +87.50% | 2 | 120 | 61.28% |
| INTU240426P00585000 | 2024-04-23 10:12AM EDT | 585.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 18 | 54 | 52.93% |
| INTU240426P00590000 | 2024-04-24 12:32PM EDT | 590.00 | 0.23 | 0.05 | 0.15 | +0.08 | +53.33% | 7 | 83 | 48.24% |
| INTU240426P00595000 | 2024-04-24 3:47PM EDT | 595.00 | 0.14 | 0.05 | 0.35 | -0.23 | -62.16% | 26 | 85 | 50.20% |
| INTU240426P00600000 | 2024-04-24 3:52PM EDT | 600.00 | 0.25 | 0.15 | 0.30 | -0.29 | -53.70% | 38 | 110 | 43.65% |
| INTU240426P00605000 | 2024-04-24 12:32PM EDT | 605.00 | 0.57 | 0.20 | 0.50 | -0.23 | -28.75% | 27 | 78 | 42.60% |
| INTU240426P00610000 | 2024-04-24 3:56PM EDT | 610.00 | 0.40 | 0.40 | 0.60 | -1.43 | -78.14% | 44 | 66 | 38.50% |
| INTU240426P00615000 | 2024-04-24 3:32PM EDT | 615.00 | 0.85 | 0.75 | 1.15 | -1.48 | -63.52% | 10 | 45 | 38.95% |
| INTU240426P00617500 | 2024-04-23 11:47AM EDT | 617.50 | 3.00 | 1.00 | 1.55 | 0.00 | - | 17 | 26 | 39.26% |
| INTU240426P00620000 | 2024-04-24 2:37PM EDT | 620.00 | 1.50 | 1.30 | 1.80 | -1.60 | -51.61% | 11 | 68 | 37.62% |
| INTU240426P00622500 | 2024-04-24 1:24PM EDT | 622.50 | 2.21 | 1.75 | 2.15 | -2.19 | -49.77% | 28 | 49 | 36.33% |
| INTU240426P00625000 | 2024-04-24 3:56PM EDT | 625.00 | 2.15 | 2.40 | 2.70 | -2.25 | -51.14% | 31 | 34 | 35.86% |
| INTU240426P00627500 | 2024-04-24 12:33PM EDT | 627.50 | 5.00 | 3.00 | 3.60 | -1.80 | -26.47% | 9 | 5 | 36.83% |
| INTU240426P00630000 | 2024-04-24 12:33PM EDT | 630.00 | 6.10 | 3.70 | 4.30 | -0.70 | -10.29% | 6 | 53 | 35.80% |
| INTU240426P00632500 | 2024-04-24 11:17AM EDT | 632.50 | 5.90 | 4.60 | 5.30 | -1.90 | -24.36% | 3 | 12 | 35.73% |
| INTU240426P00635000 | 2024-04-24 3:00PM EDT | 635.00 | 6.40 | 5.80 | 6.40 | -2.40 | -27.27% | 11 | 8 | 35.41% |
| INTU240426P00640000 | 2024-04-24 2:25PM EDT | 640.00 | 7.70 | 8.30 | 9.20 | -4.40 | -36.36% | 7 | 15 | 35.61% |
| INTU240426P00642500 | 2024-04-24 2:53PM EDT | 642.50 | 9.40 | 10.00 | 10.70 | -22.75 | -70.76% | 8 | 1 | 35.05% |
| INTU240426P00650000 | 2024-04-24 1:53PM EDT | 650.00 | 13.80 | 14.00 | 19.20 | -3.19 | -18.78% | 1 | 26 | 54.64% |
| INTU240426P00660000 | 2024-04-10 1:19PM EDT | 660.00 | 33.80 | 20.70 | 27.40 | 0.00 | - | 5 | 0 | 58.01% |
© 2024 Yahoo. Todos los derechos reservados.