Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.557,48 -151,21 (-0,23%) CMC Crypto 200
1.440,60 -6,08 (-0,42%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614C00510000 | 2024-05-24 2:28PM EDT | 510.00 | 101.00 | 54.20 | 60.90 | 0.00 | - | 1 | 1 | 83.30% |
| INTU240614C00535000 | 2024-06-05 10:24AM EDT | 535.00 | 33.00 | 30.40 | 37.10 | 0.00 | - | - | 1 | 62.59% |
| INTU240614C00540000 | 2024-06-07 2:54PM EDT | 540.00 | 34.75 | 24.90 | 30.70 | 0.00 | - | 1 | 1 | 49.11% |
| INTU240614C00545000 | 2024-06-05 10:24AM EDT | 545.00 | 24.40 | 20.80 | 27.30 | 0.00 | - | 2 | 3 | 51.36% |
| INTU240614C00550000 | 2024-06-07 2:54PM EDT | 550.00 | 25.80 | 15.80 | 22.20 | 0.00 | - | 1 | 7 | 44.47% |
| INTU240614C00555000 | 2024-06-10 3:54PM EDT | 555.00 | 13.90 | 12.50 | 15.50 | -9.10 | -39.57% | 3 | 2 | 30.23% |
| INTU240614C00560000 | 2024-06-07 3:54PM EDT | 560.00 | 15.70 | 10.30 | 11.50 | -1.05 | -6.27% | 1 | 8 | 27.80% |
| INTU240614C00562500 | 2024-06-07 9:49AM EDT | 562.50 | 13.40 | 8.70 | 9.80 | 0.00 | - | 1 | 1 | 27.23% |
| INTU240614C00565000 | 2024-06-10 11:07AM EDT | 565.00 | 8.20 | 7.40 | 8.00 | -4.62 | -36.04% | 26 | 59 | 25.81% |
| INTU240614C00567500 | 2024-06-10 3:55PM EDT | 567.50 | 6.20 | 6.00 | 6.60 | -2.50 | -28.74% | 67 | 15 | 25.40% |
| INTU240614C00570000 | 2024-06-10 1:04PM EDT | 570.00 | 5.00 | 4.70 | 5.40 | -5.34 | -51.64% | 11 | 393 | 25.20% |
| INTU240614C00572500 | 2024-06-10 3:35PM EDT | 572.50 | 4.00 | 3.70 | 4.40 | -5.10 | -56.04% | 42 | 38 | 25.20% |
| INTU240614C00575000 | 2024-06-10 3:51PM EDT | 575.00 | 3.40 | 2.60 | 3.50 | -4.30 | -55.84% | 23 | 191 | 25.03% |
| INTU240614C00577500 | 2024-06-10 1:45PM EDT | 577.50 | 2.75 | 2.20 | 2.75 | -3.65 | -57.03% | 4 | 26 | 24.92% |
| INTU240614C00580000 | 2024-06-10 3:13PM EDT | 580.00 | 2.10 | 1.70 | 2.15 | -2.85 | -57.58% | 18 | 139 | 24.94% |
| INTU240614C00582500 | 2024-06-10 1:35PM EDT | 582.50 | 1.45 | 1.25 | 1.70 | -2.65 | -64.63% | 9 | 3 | 25.18% |
| INTU240614C00585000 | 2024-06-10 1:22PM EDT | 585.00 | 1.10 | 0.75 | 1.30 | -2.40 | -68.57% | 49 | 304 | 25.22% |
| INTU240614C00587500 | 2024-06-10 10:14AM EDT | 587.50 | 1.35 | 0.75 | 1.05 | -1.75 | -56.45% | 6 | 39 | 25.76% |
| INTU240614C00590000 | 2024-06-10 1:14PM EDT | 590.00 | 0.65 | 0.55 | 0.80 | -1.55 | -70.45% | 39 | 56 | 25.88% |
| INTU240614C00592500 | 2024-06-10 3:20PM EDT | 592.50 | 0.55 | 0.40 | 0.65 | -1.47 | -72.77% | 19 | 36 | 26.47% |
| INTU240614C00595000 | 2024-06-10 3:41PM EDT | 595.00 | 0.43 | 0.30 | 0.50 | -1.07 | -71.33% | 26 | 49 | 26.73% |
| INTU240614C00597500 | 2024-06-10 3:52PM EDT | 597.50 | 0.36 | 0.30 | 1.15 | -0.89 | -71.20% | 3 | 18 | 34.91% |
| INTU240614C00600000 | 2024-06-10 3:41PM EDT | 600.00 | 0.30 | 0.25 | 0.55 | -0.65 | -68.42% | 44 | 103 | 30.93% |
| INTU240614C00602500 | 2024-06-10 2:22PM EDT | 602.50 | 0.32 | 0.10 | 0.50 | -0.53 | -62.35% | 1 | 117 | 32.03% |
| INTU240614C00605000 | 2024-06-07 3:41PM EDT | 605.00 | 0.40 | 0.10 | 0.35 | -0.45 | -52.94% | 5 | 20 | 31.49% |
| INTU240614C00607500 | 2024-06-10 9:31AM EDT | 607.50 | 0.50 | 0.10 | 0.45 | -0.03 | -5.66% | 1 | 3 | 34.72% |
| INTU240614C00610000 | 2024-06-10 10:41AM EDT | 610.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 20 | 44 | 31.54% |
| INTU240614C00615000 | 2024-06-10 2:35PM EDT | 615.00 | 0.13 | 0.05 | 0.35 | -0.22 | -62.86% | 22 | 11 | 37.84% |
| INTU240614C00620000 | 2024-06-10 2:22PM EDT | 620.00 | 0.17 | 0.05 | 0.30 | -0.08 | -32.00% | 1 | 19 | 39.84% |
| INTU240614C00625000 | 2024-06-06 2:07PM EDT | 625.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 7 | 13 | 42.77% |
| INTU240614C00630000 | 2024-06-10 10:18AM EDT | 630.00 | 0.10 | 0.10 | 0.35 | -0.20 | -66.67% | 2 | 27 | 46.88% |
| INTU240614C00635000 | 2024-05-30 3:21PM EDT | 635.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 3 | 4 | 47.17% |
| INTU240614C00640000 | 2024-06-10 2:31PM EDT | 640.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 5 | 35 | 44.04% |
| INTU240614C00645000 | 2024-06-06 2:07PM EDT | 645.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 6 | 7 | 55.42% |
| INTU240614C00650000 | 2024-06-05 2:52PM EDT | 650.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 12 | 21 | 73.95% |
| INTU240614C00660000 | 2024-06-10 2:09PM EDT | 660.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 6 | 9 | 53.61% |
| INTU240614C00665000 | 2024-05-28 10:33AM EDT | 665.00 | 0.05 | 0.00 | 1.30 | -0.50 | -90.91% | 3 | 1 | 73.19% |
| INTU240614C00670000 | 2024-06-10 10:08AM EDT | 670.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2 | 40 | 50.39% |
| INTU240614C00680000 | 2024-06-04 1:32PM EDT | 680.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 81.96% |
| INTU240614C00690000 | 2024-06-10 9:50AM EDT | 690.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 86 | 65.04% |
| INTU240614C00700000 | 2024-06-06 11:46AM EDT | 700.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 305 | 66.41% |
| INTU240614C00710000 | 2024-06-04 1:20PM EDT | 710.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 67 | 84.47% |
| INTU240614C00720000 | 2024-06-06 3:31PM EDT | 720.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 4 | 11 | 113.09% |
| INTU240614C00730000 | 2024-06-03 3:11PM EDT | 730.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 77.93% |
| INTU240614C00740000 | 2024-05-23 10:41AM EDT | 740.00 | 2.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 125.12% |
| INTU240614C00750000 | 2024-06-03 3:42PM EDT | 750.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 24 | 28 | 142.36% |
| INTU240614C00760000 | 2024-06-06 12:34PM EDT | 760.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 97.66% |
| INTU240614C00770000 | 2024-05-23 11:47AM EDT | 770.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 7 | 139.40% |
| INTU240614C00780000 | 2024-05-30 1:57PM EDT | 780.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 138.99% |
| INTU240614C00800000 | 2024-05-30 2:59PM EDT | 800.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 140.97% |
| INTU240614C00830000 | 2024-05-28 11:32AM EDT | 830.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 123.05% |
| INTU240614C00850000 | 2024-05-28 11:32AM EDT | 850.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 136.43% |
| INTU240614C00860000 | 2024-05-24 10:32AM EDT | 860.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 150.59% |
| INTU240614C00870000 | 2024-05-24 9:55AM EDT | 870.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 129.49% |
| INTU240614C00900000 | 2024-05-29 12:27PM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 133.59% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240614P00370000 | 2024-05-24 9:35AM EDT | 370.00 | 0.06 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 178.81% |
| INTU240614P00390000 | 2024-05-29 12:47PM EDT | 390.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | - | 30 | 171.92% |
| INTU240614P00400000 | 2024-06-05 10:04AM EDT | 400.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 36 | 123.24% |
| INTU240614P00410000 | 2024-06-05 10:04AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 94.53% |
| INTU240614P00420000 | 2024-06-05 2:09PM EDT | 420.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 45 | 136 | 124.17% |
| INTU240614P00430000 | 2024-06-07 9:37AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 81.25% |
| INTU240614P00440000 | 2024-06-10 9:37AM EDT | 440.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 50 | 1 | 83.98% |
| INTU240614P00460000 | 2024-06-10 10:19AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 10 | 62.89% |
| INTU240614P00500000 | 2024-06-07 11:54AM EDT | 500.00 | 0.16 | 0.05 | 2.60 | 0.00 | - | 1 | 8 | 72.02% |
| INTU240614P00510000 | 2024-06-05 10:43AM EDT | 510.00 | 0.35 | 0.05 | 2.65 | 0.00 | - | 1 | 16 | 63.31% |
| INTU240614P00520000 | 2024-06-10 12:45PM EDT | 520.00 | 0.17 | 0.10 | 0.70 | -0.16 | -48.48% | 1 | 12 | 46.63% |
| INTU240614P00525000 | 2024-06-04 2:51PM EDT | 525.00 | 0.59 | 0.05 | 0.30 | 0.00 | - | 3 | 3 | 36.04% |
| INTU240614P00530000 | 2024-06-07 3:17PM EDT | 530.00 | 0.23 | 0.10 | 0.75 | -0.02 | -8.00% | 10 | 62 | 38.94% |
| INTU240614P00535000 | 2024-06-10 10:52AM EDT | 535.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 11 | 36 | 28.61% |
| INTU240614P00540000 | 2024-06-10 3:47PM EDT | 540.00 | 0.85 | 0.30 | 0.55 | +0.36 | +73.47% | 74 | 43 | 28.25% |
| INTU240614P00545000 | 2024-06-10 3:36PM EDT | 545.00 | 0.60 | 0.55 | 0.90 | -0.28 | -31.82% | 60 | 48 | 27.34% |
| INTU240614P00550000 | 2024-06-10 3:45PM EDT | 550.00 | 1.10 | 0.95 | 1.35 | -0.05 | -4.35% | 59 | 427 | 25.82% |
| INTU240614P00555000 | 2024-06-10 3:39PM EDT | 555.00 | 1.84 | 1.70 | 2.10 | +0.09 | +5.14% | 12 | 68 | 24.65% |
| INTU240614P00560000 | 2024-06-10 2:35PM EDT | 560.00 | 3.75 | 2.90 | 3.40 | +1.47 | +64.47% | 39 | 153 | 24.23% |
| INTU240614P00562500 | 2024-06-10 2:02PM EDT | 562.50 | 4.24 | 3.70 | 4.20 | +0.59 | +16.16% | 24 | 24 | 23.84% |
| INTU240614P00565000 | 2024-06-10 1:45PM EDT | 565.00 | 5.35 | 4.70 | 5.20 | +1.35 | +33.75% | 20 | 72 | 23.67% |
| INTU240614P00567500 | 2024-06-10 3:44PM EDT | 567.50 | 6.00 | 5.80 | 6.40 | +0.20 | +3.45% | 35 | 21 | 23.66% |
| INTU240614P00570000 | 2024-06-10 1:58PM EDT | 570.00 | 7.93 | 7.00 | 7.80 | +2.50 | +46.04% | 5 | 212 | 23.82% |
| INTU240614P00572500 | 2024-06-10 9:57AM EDT | 572.50 | 9.63 | 8.60 | 9.30 | +2.53 | +35.63% | 12 | 17 | 23.77% |
| INTU240614P00575000 | 2024-06-10 3:02PM EDT | 575.00 | 10.31 | 10.10 | 11.10 | +2.41 | +30.51% | 7 | 61 | 24.37% |
| INTU240614P00577500 | 2024-06-10 11:14AM EDT | 577.50 | 12.50 | 9.00 | 14.60 | +3.00 | +31.58% | 2 | 16 | 31.82% |
| INTU240614P00580000 | 2024-06-10 2:36PM EDT | 580.00 | 13.60 | 13.40 | 14.90 | +3.48 | +34.39% | 3 | 44 | 24.89% |
| INTU240614P00585000 | 2024-06-05 2:43PM EDT | 585.00 | 15.30 | 17.40 | 20.40 | 0.00 | - | 4 | 16 | 32.79% |
| INTU240614P00590000 | 2024-06-10 3:02PM EDT | 590.00 | 22.49 | 20.00 | 25.70 | +2.38 | +11.83% | 10 | 29 | 39.53% |
| INTU240614P00592500 | 2024-06-06 10:03AM EDT | 592.50 | 22.13 | 21.80 | 29.40 | 0.00 | - | 1 | 1 | 48.27% |
| INTU240614P00595000 | 2024-06-10 1:28PM EDT | 595.00 | 28.71 | 25.20 | 31.70 | -6.04 | -17.38% | 4 | 26 | 49.85% |
| INTU240614P00600000 | 2024-06-10 11:11AM EDT | 600.00 | 32.50 | 29.90 | 35.60 | +2.95 | +9.98% | 2 | 22 | 48.65% |
| INTU240614P00605000 | 2024-06-07 10:05AM EDT | 605.00 | 34.30 | 34.80 | 42.00 | 0.00 | - | 1 | 5 | 61.34% |
| INTU240614P00610000 | 2024-06-05 3:03PM EDT | 610.00 | 36.35 | 39.00 | 45.20 | 0.00 | - | 5 | 10 | 54.92% |
| INTU240614P00615000 | 2024-05-29 9:38AM EDT | 615.00 | 14.35 | 44.80 | 51.90 | 0.00 | - | 2 | 0 | 70.04% |
| INTU240614P00620000 | 2024-06-07 3:38PM EDT | 620.00 | 44.70 | 48.70 | 55.40 | 0.00 | - | 1 | 3 | 64.61% |
| INTU240614P00625000 | 2024-06-06 10:56AM EDT | 625.00 | 51.91 | 53.70 | 59.70 | 0.00 | - | 20 | 0 | 63.05% |
| INTU240614P00630000 | 2024-06-07 9:49AM EDT | 630.00 | 59.75 | 59.90 | 65.20 | 0.00 | - | 3 | 0 | 70.97% |
| INTU240614P00635000 | 2024-05-30 3:54PM EDT | 635.00 | 68.30 | 64.80 | 71.90 | 0.00 | - | 50 | 0 | 54.49% |
| INTU240614P00640000 | 2024-05-30 3:54PM EDT | 640.00 | 71.40 | 68.70 | 74.70 | 0.00 | - | 60 | 0 | 74.00% |
| INTU240614P00645000 | 2024-05-29 2:16PM EDT | 645.00 | 47.85 | 73.70 | 80.40 | 0.00 | - | 3 | 0 | 83.79% |
| INTU240614P00650000 | 2024-05-30 3:54PM EDT | 650.00 | 83.40 | 79.00 | 85.40 | 0.00 | - | 50 | 0 | 87.39% |
| INTU240614P00660000 | 2024-05-24 9:47AM EDT | 660.00 | 47.78 | 89.80 | 94.70 | 0.00 | - | 1 | 0 | 87.67% |
| INTU240614P00670000 | 2024-05-23 10:55AM EDT | 670.00 | 20.50 | 99.80 | 105.80 | 0.00 | - | - | 0 | 52.73% |
| INTU240614P00680000 | 2024-05-24 9:31AM EDT | 680.00 | 64.00 | 109.60 | 116.90 | 0.00 | - | 1 | 0 | 77.78% |
| INTU240614P00690000 | 2024-05-21 10:25AM EDT | 690.00 | 33.70 | 118.70 | 125.40 | 0.00 | - | - | 0 | 114.16% |
