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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.735,22 +3.636,72 (+6,60%)
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:
Precio de ejercicio:640.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510C00640000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 4.96 | 4.60 | 7.00 | +1.17 | +30.87% | 2 | 33 | 33.04% |
| INTU240517C00640000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 8.90 | 8.50 | 9.00 | +3.31 | +59.21% | 13 | 277 | 27.63% |
| INTU240524C00640000 | 2024-05-02 2:46PM EDT | 2024-05-24 | 11.90 | 16.00 | 17.50 | 0.00 | - | 2 | 11 | 36.99% |
| INTU240531C00640000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 25.40 | 17.90 | 19.40 | 0.00 | - | 1 | 1 | 34.79% |
| INTU240621C00640000 | 2024-05-02 1:38PM EDT | 2024-06-21 | 18.87 | 24.20 | 25.00 | 0.00 | - | 15 | 230 | 32.42% |
| INTU240719C00640000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 31.90 | 30.60 | 31.40 | +5.70 | +21.76% | 6 | 102 | 31.42% |
| INTU240920C00640000 | 2024-05-03 2:56PM EDT | 2024-09-20 | 45.80 | 45.90 | 47.30 | +5.30 | +13.09% | 6 | 60 | 33.53% |
| INTU241018C00640000 | 2024-05-02 2:10PM EDT | 2024-10-18 | 45.20 | 50.10 | 51.40 | 0.00 | - | 2 | 32 | 33.02% |
| INTU250117C00640000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 73.00 | 67.00 | 70.60 | 0.00 | - | 4 | 66 | 35.69% |
| INTU250620C00640000 | 2024-02-29 4:33PM EDT | 2025-06-20 | 124.06 | 107.90 | 112.80 | 0.00 | - | 2 | 1,002 | 44.24% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 2025-12-19 | 105.23 | 112.30 | 118.70 | 0.00 | - | 12 | 8 | 38.74% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 116.00 | 116.00 | 121.00 | 0.00 | - | 1 | 34 | 38.57% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240510P00640000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 25.80 | 11.50 | 15.60 | 0.00 | - | 16 | 33 | 26.42% |
| INTU240517P00640000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 19.80 | 17.90 | 18.70 | -8.90 | -31.01% | 2 | 146 | 25.45% |
| INTU240524P00640000 | 2024-04-17 11:54AM EDT | 2024-05-24 | 37.57 | 23.70 | 26.80 | 0.00 | - | - | 1 | 34.60% |
| INTU240621P00640000 | 2024-05-02 12:25PM EDT | 2024-06-21 | 40.30 | 30.70 | 31.40 | 0.00 | - | 8 | 218 | 27.70% |
| INTU240719P00640000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 34.80 | 35.20 | 36.00 | +1.10 | +3.26% | 9 | 54 | 26.11% |
| INTU240920P00640000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 44.80 | 45.00 | 46.70 | -0.50 | -1.10% | 2 | 58 | 26.26% |
| INTU241018P00640000 | 2024-05-02 2:25PM EDT | 2024-10-18 | 56.10 | 45.40 | 50.60 | 0.00 | - | 2 | 231 | 26.26% |
| INTU241220P00640000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 65.50 | 55.50 | 57.30 | 0.00 | - | 18 | 22 | 25.75% |
| INTU250117P00640000 | 2024-04-30 2:17PM EDT | 2025-01-17 | 58.80 | 57.50 | 62.10 | 0.00 | - | 2 | 27 | 26.59% |
| INTU250620P00640000 | 2024-02-27 1:15PM EDT | 2025-06-20 | 63.60 | 65.30 | 68.90 | 0.00 | - | 2 | 6 | 23.62% |
| INTU260116P00640000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 84.65 | 80.70 | 83.90 | 0.00 | - | 3 | 3 | 23.82% |
© 2024 Yahoo. Todos los derechos reservados.