Deutsche Märkte schließen in 5 Stunden 49 Minuten
DAX
18.167,36 +12,12 (+0,07%) Euro Stoxx 50
4.919,92 +3,98 (+0,08%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.321,70 +8,50 (+0,37%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
57.029,07 -394,25 (-0,69%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705C00560000 | 2024-06-12 11:05AM EDT | 560.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240705C00570000 | 2024-06-21 3:51PM EDT | 570.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240705C00580000 | 2024-06-21 3:10PM EDT | 580.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705C00585000 | 2024-06-20 12:35PM EDT | 585.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240705C00587500 | 2024-06-17 12:42PM EDT | 587.50 | 18.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240705C00590000 | 2024-06-25 3:28PM EDT | 590.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705C00597500 | 2024-06-26 3:27PM EDT | 597.50 | 39.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240705C00600000 | 2024-06-25 3:28PM EDT | 600.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240705C00605000 | 2024-06-17 9:57AM EDT | 605.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240705C00607500 | 2024-06-20 12:54PM EDT | 607.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240705C00610000 | 2024-06-26 12:49PM EDT | 610.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705C00615000 | 2024-06-25 1:55PM EDT | 615.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240705C00620000 | 2024-06-26 3:01PM EDT | 620.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU240705C00625000 | 2024-06-26 3:42PM EDT | 625.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240705C00630000 | 2024-06-26 3:55PM EDT | 630.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240705C00640000 | 2024-06-26 3:11PM EDT | 640.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| INTU240705C00645000 | 2024-06-26 3:27PM EDT | 645.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| INTU240705C00650000 | 2024-06-26 3:06PM EDT | 650.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| INTU240705C00655000 | 2024-06-26 2:51PM EDT | 655.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTU240705C00660000 | 2024-06-26 2:51PM EDT | 660.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| INTU240705C00665000 | 2024-06-26 3:11PM EDT | 665.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240705C00670000 | 2024-06-26 1:19PM EDT | 670.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240705C00700000 | 2024-06-25 12:59PM EDT | 700.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240705C00760000 | 2024-06-25 3:47PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTU240705C00770000 | 2024-06-26 9:56AM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240705C00890000 | 2024-06-17 12:17PM EDT | 890.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTU240705P00420000 | 2024-06-21 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTU240705P00430000 | 2024-06-24 9:38AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240705P00440000 | 2024-06-24 10:18AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTU240705P00470000 | 2024-06-26 9:55AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTU240705P00480000 | 2024-06-26 11:34AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240705P00500000 | 2024-06-06 1:05PM EDT | 500.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240705P00510000 | 2024-06-06 1:05PM EDT | 510.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240705P00520000 | 2024-06-21 11:50AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240705P00530000 | 2024-06-18 9:30AM EDT | 530.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240705P00545000 | 2024-06-18 10:09AM EDT | 545.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTU240705P00560000 | 2024-06-26 12:55PM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240705P00570000 | 2024-06-24 9:59AM EDT | 570.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240705P00575000 | 2024-06-24 10:57AM EDT | 575.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240705P00580000 | 2024-06-26 2:56PM EDT | 580.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240705P00585000 | 2024-06-24 10:12AM EDT | 585.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240705P00590000 | 2024-06-26 3:36PM EDT | 590.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240705P00592500 | 2024-06-26 9:40AM EDT | 592.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240705P00595000 | 2024-06-26 12:19PM EDT | 595.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTU240705P00597500 | 2024-06-26 11:55AM EDT | 597.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240705P00600000 | 2024-06-26 1:14PM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU240705P00602500 | 2024-06-26 3:36PM EDT | 602.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTU240705P00605000 | 2024-06-26 2:16PM EDT | 605.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| INTU240705P00607500 | 2024-06-26 2:16PM EDT | 607.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTU240705P00610000 | 2024-06-26 12:59PM EDT | 610.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU240705P00615000 | 2024-06-26 3:02PM EDT | 615.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| INTU240705P00620000 | 2024-06-26 3:02PM EDT | 620.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| INTU240705P00625000 | 2024-06-26 10:48AM EDT | 625.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTU240705P00630000 | 2024-06-26 3:57PM EDT | 630.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| INTU240705P00650000 | 2024-05-30 10:45AM EDT | 650.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240705P00660000 | 2024-05-24 2:18PM EDT | 660.00 | 50.00 | 25.30 | 31.00 | 0.00 | - | 2 | 0 | 43.03% |
| INTU240705P00670000 | 2024-05-24 10:43AM EDT | 670.00 | 59.83 | 35.00 | 39.10 | 0.00 | - | 2 | 0 | 45.10% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 54.00 | 61.00 | 0.00 | - | 1 | 0 | 52.78% |
