Deutsche Märkte schließen in 30 Minuten
DAX
18.208,98 +141,07 (+0,78%) Euro Stoxx 50
4.939,22 +53,77 (+1,10%) Dow Jones 30
38.911,58 +76,72 (+0,20%) Gold
2.376,10 +29,20 (+1,24%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.554,61 +38,26 (+0,06%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 355.14 | 0.00 | - | 1 | 2 | 210.00 | 0.95 | 0.00 | - | - | 0 |
| 355.70 | 0.00 | - | 1 | 1 | 220.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | - | 1 |
| 391.46 | 0.00 | - | 1 | 1 | 250.00 | 0.01 | 0.00 | - | 44 | 46 |
| - | - | - | - | - | 260.00 | 0.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 270.00 | 1.55 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 290.00 | 0.30 | 0.00 | - | 40 | 129 |
| 182.50 | 0.00 | - | - | 5 | 300.00 | 0.05 | 0.00 | - | 14 | 79 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 5 | 102 |
| 165.60 | 0.00 | - | - | 7 | 320.00 | 0.05 | 0.00 | - | 2 | 622 |
| 293.90 | 0.00 | - | 9 | 8 | 330.00 | 0.05 | 0.00 | - | 3 | 77 |
| - | - | - | - | - | 340.00 | 0.50 | 0.00 | - | 2 | 2 |
| 274.35 | 0.00 | - | 2 | 6 | 350.00 | 0.62 | 0.00 | - | 1 | 7 |
| 149.60 | 0.00 | - | 2 | 7 | 360.00 | 0.15 | 0.00 | - | 1 | 188 |
| 114.34 | 0.00 | - | - | 4 | 370.00 | 1.10 | 0.00 | - | 21 | 212 |
| 224.00 | 0.00 | - | 1 | 19 | 380.00 | 0.05 | 0.00 | - | 6 | 42 |
| 219.70 | 0.00 | - | 3 | 0 | 390.00 | 0.05 | 0.00 | - | 30 | 184 |
| 210.00 | 0.00 | - | 3 | 0 | 400.00 | 0.05 | 0.00 | - | 4 | 269 |
| 213.12 | 0.00 | - | 12 | 17 | 410.00 | 0.05 | 0.00 | - | 1 | 236 |
| 106.70 | 0.00 | - | 1 | 0 | 420.00 | 0.05 | 0.00 | - | 28 | 572 |
| 128.30 | 0.00 | - | 1 | 17 | 430.00 | 0.25 | 0.00 | - | 1 | 92 |
| 171.00 | 0.00 | - | 3 | 0 | 440.00 | 0.05 | 0.00 | - | 232 | 317 |
| 161.00 | 0.00 | - | 3 | 0 | 450.00 | 0.05 | 0.00 | - | 1 | 140 |
| 197.37 | 0.00 | - | 1 | 11 | 460.00 | 0.05 | 0.00 | - | 12 | 73 |
| 99.66 | 0.00 | - | 2 | 27 | 470.00 | 0.05 | 0.00 | - | 47 | 162 |
| 142.30 | 0.00 | - | 1 | 80 | 480.00 | 0.05 | 0.00 | - | 12 | 271 |
| 121.42 | 0.00 | - | 2 | 174 | 490.00 | 0.75 | 0.00 | - | 2 | 58 |
| 162.00 | 0.00 | - | 1 | 42 | 500.00 | 0.30 | 0.00 | - | 2 | 174 |
| 55.90 | 0.00 | - | 2 | 63 | 510.00 | 0.60 | 0.00 | - | 3 | 155 |
| - | - | - | - | - | 515.00 | 0.06 | -0.04 | -40.00% | 20 | 6 |
| 97.47 | 0.00 | - | 1 | 20 | 520.00 | 0.05 | -0.10 | -66.67% | 63 | 205 |
| 36.00 | 0.00 | - | 2 | 22 | 530.00 | 0.10 | 0.00 | - | 40 | 207 |
| - | - | - | - | - | 535.00 | 0.65 | 0.00 | - | 1 | 2 |
| 66.73 | 0.00 | - | 15 | 57 | 540.00 | 0.15 | 0.00 | - | 32 | 164 |
| - | - | - | - | - | 545.00 | 0.15 | 0.00 | - | 2 | 22 |
| 63.20 | +14.20 | +28.98% | 6 | 154 | 550.00 | 0.12 | -0.08 | -40.00% | 1 | 306 |
| 42.10 | 0.00 | - | - | 1 | 555.00 | 0.15 | 0.00 | - | 1 | 15 |
| 46.79 | 0.00 | - | 15 | 120 | 560.00 | 0.10 | -0.10 | -50.00% | 2 | 470 |
| 40.06 | 0.00 | - | - | 2 | 562.50 | 0.25 | 0.00 | - | 10 | 34 |
| 37.63 | 0.00 | - | - | 5 | 565.00 | 0.24 | +0.01 | +4.35% | 2 | 18 |
| 27.05 | 0.00 | - | 3 | 37 | 567.50 | 0.37 | 0.00 | - | 1 | 50 |
| 44.71 | +4.37 | +10.83% | 5 | 303 | 570.00 | 0.23 | +0.04 | +21.05% | 2 | 458 |
| 26.50 | 0.00 | - | 3 | 12 | 572.50 | 0.40 | 0.00 | - | 1 | 20 |
| 30.07 | 0.00 | - | 1 | 13 | 575.00 | 0.40 | 0.00 | - | 1 | 44 |
| 4.10 | 0.00 | - | - | 6 | 577.50 | 0.20 | -0.05 | -20.00% | 4 | 43 |
| 33.00 | +3.00 | +10.00% | 1 | 240 | 580.00 | 0.15 | 0.00 | - | 3 | 404 |
| 25.10 | 0.00 | - | 2 | 6 | 582.50 | 0.32 | 0.00 | - | 1 | 37 |
| 21.30 | 0.00 | - | 2 | 14 | 585.00 | 0.15 | -0.15 | -50.00% | 50 | 62 |
| 8.50 | 0.00 | - | - | 1 | 587.50 | 0.45 | -0.05 | -10.00% | 1 | 77 |
| 20.55 | 0.00 | - | 46 | 174 | 590.00 | 0.32 | -0.09 | -21.95% | 19 | 298 |
| 15.03 | 0.00 | - | 7 | 33 | 592.50 | 0.35 | -0.20 | -36.36% | 2 | 90 |
| 19.70 | +6.90 | +53.91% | 2 | 64 | 595.00 | 0.45 | -0.35 | -43.75% | 6 | 171 |
| 14.77 | +5.99 | +68.22% | 1 | 62 | 597.50 | 0.40 | -0.55 | -52.38% | 2 | 40 |
| 13.70 | +2.40 | +21.24% | 22 | 1,347 | 600.00 | 0.65 | -1.00 | -60.61% | 23 | 2,047 |
| 9.27 | +1.67 | +21.97% | 1 | 140 | 605.00 | 1.20 | -1.90 | -61.29% | 6 | 100 |
| 5.33 | +0.53 | +11.04% | 15 | 506 | 610.00 | 3.00 | -11.15 | -78.80% | 63 | 106 |
| 2.90 | +0.10 | +3.57% | 19 | 152 | 615.00 | 4.50 | -17.90 | -79.91% | 1 | 2 |
| 1.10 | -0.40 | -26.67% | 27 | 285 | 620.00 | 8.80 | -5.90 | -40.14% | 2 | 172 |
| 0.67 | -0.23 | -25.56% | 32 | 239 | 625.00 | 30.49 | 0.00 | - | 20 | 20 |
| 0.43 | -0.04 | -8.51% | 11 | 208 | 630.00 | 41.88 | 0.00 | - | 3 | 107 |
| 0.25 | +0.02 | +8.70% | 3 | 88 | 635.00 | 68.45 | 0.00 | - | 2 | 3 |
| 3.90 | 0.00 | - | 9 | 9 | 637.50 | 70.98 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 12 | 262 | 640.00 | 27.10 | -21.10 | -43.78% | 40 | 294 |
| 0.35 | 0.00 | - | 1 | 2 | 642.50 | 77.00 | 0.00 | - | 520 | 0 |
| 0.46 | 0.00 | - | 4 | 12 | 645.00 | 78.91 | 0.00 | - | 32 | 0 |
| 0.25 | 0.00 | - | 1 | 12 | 647.50 | 81.58 | 0.00 | - | 64 | 0 |
| 0.20 | +0.10 | +100.00% | 1 | 215 | 650.00 | 81.90 | 0.00 | - | 8 | 3 |
| 0.11 | 0.00 | - | 5 | 17 | 655.00 | 94.10 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 18 | 413 | 660.00 | 61.20 | 0.00 | - | 3 | 24 |
| 0.35 | 0.00 | - | 5 | 33 | 665.00 | 93.21 | 0.00 | - | 4 | 2 |
| 0.40 | 0.00 | - | 27 | 322 | 670.00 | 78.20 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 1 | 46 | 675.00 | 103.25 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 6 | 303 | 680.00 | 90.70 | 0.00 | - | 8 | 3 |
| 0.75 | 0.00 | - | 2 | 108 | 685.00 | 119.42 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 3 | 240 | 690.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | - | 9 | 695.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 40 | 727 | 700.00 | 100.70 | 0.00 | - | 90 | 0 |
| 0.05 | 0.00 | - | 30 | 119 | 705.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 90 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 212 | 214 | 715.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 122 | 1,148 | 720.00 | 93.80 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 98 | 478 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 593 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 58 | 735.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 428 | 740.00 | 73.71 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 40 | 53 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 257 | 760.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 770.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 62 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 140 | 800.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 17 | 810.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 228 | 820.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 121 | 840.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 200 | 430 | 860.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 39 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 121 | 167 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 80 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 78 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 702 | 980.00 | - | - | - | - | - |
