Deutsche Märkte schließen in 5 Stunden 36 Minuten
DAX
18.549,99 -127,88 (-0,68%) Euro Stoxx 50
4.993,97 -36,38 (-0,72%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,60 -11,90 (-0,50%) EUR/USD
1,0857 -0,0004 (-0,03%) Bitcoin EUR
62.485,12 -492,25 (-0,78%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531C00550000 | 2024-05-24 10:10AM EDT | 550.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240531C00560000 | 2024-05-28 2:17PM EDT | 560.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240531C00580000 | 2024-05-28 10:20AM EDT | 580.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240531C00590000 | 2024-05-28 3:46PM EDT | 590.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTU240531C00595000 | 2024-05-28 3:59PM EDT | 595.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTU240531C00600000 | 2024-05-28 3:59PM EDT | 600.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTU240531C00605000 | 2024-05-28 3:59PM EDT | 605.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| INTU240531C00610000 | 2024-05-28 3:59PM EDT | 610.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| INTU240531C00612500 | 2024-05-28 3:54PM EDT | 612.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| INTU240531C00615000 | 2024-05-28 3:24PM EDT | 615.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| INTU240531C00617500 | 2024-05-28 3:44PM EDT | 617.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| INTU240531C00620000 | 2024-05-28 3:50PM EDT | 620.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| INTU240531C00622500 | 2024-05-28 2:42PM EDT | 622.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTU240531C00625000 | 2024-05-28 3:52PM EDT | 625.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| INTU240531C00627500 | 2024-05-28 12:13PM EDT | 627.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240531C00630000 | 2024-05-28 3:37PM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| INTU240531C00632500 | 2024-05-28 10:26AM EDT | 632.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240531C00635000 | 2024-05-24 3:58PM EDT | 635.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| INTU240531C00637500 | 2024-05-28 9:30AM EDT | 637.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240531C00640000 | 2024-05-28 3:56PM EDT | 640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| INTU240531C00642500 | 2024-05-24 12:24PM EDT | 642.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240531C00645000 | 2024-05-24 3:15PM EDT | 645.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240531C00650000 | 2024-05-28 10:50AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTU240531C00655000 | 2024-05-28 10:27AM EDT | 655.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240531C00657500 | 2024-05-23 2:20PM EDT | 657.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240531C00660000 | 2024-05-28 3:09PM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240531C00662500 | 2024-05-24 9:38AM EDT | 662.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240531C00665000 | 2024-05-28 1:26PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240531C00667500 | 2024-05-24 12:08PM EDT | 667.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240531C00670000 | 2024-05-28 11:36AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240531C00672500 | 2024-05-24 2:09PM EDT | 672.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240531C00675000 | 2024-05-28 11:41AM EDT | 675.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240531C00677500 | 2024-05-28 11:39AM EDT | 677.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTU240531C00680000 | 2024-05-24 2:44PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| INTU240531C00685000 | 2024-05-28 3:15PM EDT | 685.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| INTU240531C00690000 | 2024-05-28 3:15PM EDT | 690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTU240531C00695000 | 2024-05-28 11:27AM EDT | 695.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240531C00700000 | 2024-05-28 1:47PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| INTU240531C00705000 | 2024-05-28 1:27PM EDT | 705.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240531C00710000 | 2024-05-28 10:06AM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTU240531C00715000 | 2024-05-28 1:33PM EDT | 715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| INTU240531C00720000 | 2024-05-28 10:45AM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240531C00725000 | 2024-05-24 9:37AM EDT | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTU240531C00730000 | 2024-05-24 10:57AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| INTU240531C00735000 | 2024-05-28 9:34AM EDT | 735.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| INTU240531C00740000 | 2024-05-28 11:48AM EDT | 740.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTU240531C00745000 | 2024-05-24 9:55AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240531C00750000 | 2024-05-24 9:32AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240531C00755000 | 2024-05-22 1:50PM EDT | 755.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240531C00760000 | 2024-05-24 10:00AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| INTU240531C00780000 | 2024-05-24 9:36AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTU240531C00790000 | 2024-05-24 9:46AM EDT | 790.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTU240531C00795000 | 2024-05-24 9:44AM EDT | 795.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTU240531C00800000 | 2024-05-24 9:39AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTU240531C00810000 | 2024-05-24 9:37AM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240531C00840000 | 2024-05-16 10:56AM EDT | 840.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTU240531C00850000 | 2024-05-24 9:30AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240531C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240531P00350000 | 2024-05-16 3:21PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240531P00360000 | 2024-05-20 1:00PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240531P00390000 | 2024-05-21 12:59PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTU240531P00400000 | 2024-05-28 2:30PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240531P00420000 | 2024-05-24 9:39AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTU240531P00430000 | 2024-05-24 9:41AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTU240531P00440000 | 2024-05-24 9:41AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240531P00450000 | 2024-05-24 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240531P00460000 | 2024-05-24 10:22AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTU240531P00470000 | 2024-05-28 9:59AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| INTU240531P00480000 | 2024-05-28 10:01AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| INTU240531P00490000 | 2024-05-28 2:11PM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTU240531P00500000 | 2024-05-28 3:29PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| INTU240531P00510000 | 2024-05-28 12:03PM EDT | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240531P00520000 | 2024-05-28 12:47PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240531P00530000 | 2024-05-28 9:30AM EDT | 530.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTU240531P00540000 | 2024-05-28 9:43AM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTU240531P00550000 | 2024-05-28 9:30AM EDT | 550.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240531P00560000 | 2024-05-28 2:18PM EDT | 560.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTU240531P00565000 | 2024-05-28 2:59PM EDT | 565.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240531P00570000 | 2024-05-28 2:59PM EDT | 570.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| INTU240531P00575000 | 2024-05-28 3:55PM EDT | 575.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| INTU240531P00580000 | 2024-05-28 3:58PM EDT | 580.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| INTU240531P00585000 | 2024-05-28 3:56PM EDT | 585.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| INTU240531P00590000 | 2024-05-28 3:52PM EDT | 590.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| INTU240531P00595000 | 2024-05-28 3:58PM EDT | 595.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| INTU240531P00600000 | 2024-05-28 3:59PM EDT | 600.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.03% |
| INTU240531P00605000 | 2024-05-28 3:43PM EDT | 605.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| INTU240531P00610000 | 2024-05-28 1:33PM EDT | 610.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTU240531P00612500 | 2024-05-28 12:29PM EDT | 612.50 | 14.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTU240531P00615000 | 2024-05-28 1:33PM EDT | 615.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240531P00617500 | 2024-05-28 11:39AM EDT | 617.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240531P00620000 | 2024-05-28 1:06PM EDT | 620.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTU240531P00622500 | 2024-05-28 3:06PM EDT | 622.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTU240531P00625000 | 2024-05-28 3:58PM EDT | 625.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTU240531P00627500 | 2024-05-28 2:17PM EDT | 627.50 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240531P00630000 | 2024-05-28 3:58PM EDT | 630.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTU240531P00632500 | 2024-05-28 2:51PM EDT | 632.50 | 37.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240531P00635000 | 2024-05-28 2:52PM EDT | 635.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTU240531P00637500 | 2024-05-28 2:17PM EDT | 637.50 | 41.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240531P00640000 | 2024-05-28 2:17PM EDT | 640.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTU240531P00642500 | 2024-05-28 2:15PM EDT | 642.50 | 46.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240531P00645000 | 2024-05-28 3:16PM EDT | 645.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU240531P00647500 | 2024-05-24 12:31PM EDT | 647.50 | 36.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTU240531P00650000 | 2024-05-28 3:16PM EDT | 650.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| INTU240531P00655000 | 2024-05-28 2:24PM EDT | 655.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240531P00657500 | 2024-05-24 10:29AM EDT | 657.50 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240531P00660000 | 2024-05-28 2:16PM EDT | 660.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU240531P00662500 | 2024-05-24 10:51AM EDT | 662.50 | 51.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU240531P00665000 | 2024-05-24 10:35AM EDT | 665.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240531P00667500 | 2024-05-23 2:32PM EDT | 667.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531P00670000 | 2024-05-28 9:38AM EDT | 670.00 | 75.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240531P00672500 | 2024-05-28 9:31AM EDT | 672.50 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240531P00675000 | 2024-05-28 12:07PM EDT | 675.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240531P00680000 | 2024-05-24 10:48AM EDT | 680.00 | 69.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240531P00685000 | 2024-05-23 2:32PM EDT | 685.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531P00690000 | 2024-05-23 2:32PM EDT | 690.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240531P00695000 | 2024-05-24 3:01PM EDT | 695.00 | 88.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240531P00770000 | 2024-05-24 10:48AM EDT | 770.00 | 159.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240531P00780000 | 2024-05-24 10:48AM EDT | 780.00 | 169.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
