Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.562,42 -115,45 (-0,62%) Euro Stoxx 50
4.997,69 -32,66 (-0,65%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,00 -11,50 (-0,49%) EUR/USD
1,0855 -0,0005 (-0,04%) Bitcoin EUR
62.429,17 -519,28 (-0,82%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719C00480000 | 2024-01-03 11:43AM EDT | 480.00 | 134.22 | 172.30 | 179.10 | 0.00 | - | 1 | 0 | 130.92% |
| INTU240719C00500000 | 2024-05-24 12:52PM EDT | 500.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 510.00 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 102.78% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 520.00 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 109.88% |
| INTU240719C00530000 | 2024-05-24 11:17AM EDT | 530.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU240719C00540000 | 2024-04-29 2:32PM EDT | 540.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240719C00550000 | 2024-05-24 3:59PM EDT | 550.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU240719C00560000 | 2024-04-12 10:00AM EDT | 560.00 | 84.40 | 83.20 | 87.10 | 0.00 | - | 1 | 83 | 72.53% |
| INTU240719C00570000 | 2024-05-28 10:26AM EDT | 570.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240719C00580000 | 2024-05-28 10:25AM EDT | 580.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240719C00590000 | 2024-05-28 3:59PM EDT | 590.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTU240719C00600000 | 2024-05-28 3:57PM EDT | 600.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| INTU240719C00610000 | 2024-05-28 3:15PM EDT | 610.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| INTU240719C00620000 | 2024-05-28 2:55PM EDT | 620.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| INTU240719C00630000 | 2024-05-28 3:59PM EDT | 630.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| INTU240719C00640000 | 2024-05-28 3:59PM EDT | 640.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTU240719C00650000 | 2024-05-28 2:45PM EDT | 650.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| INTU240719C00660000 | 2024-05-28 2:53PM EDT | 660.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| INTU240719C00670000 | 2024-05-28 3:31PM EDT | 670.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTU240719C00680000 | 2024-05-28 3:30PM EDT | 680.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTU240719C00690000 | 2024-05-28 3:20PM EDT | 690.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTU240719C00700000 | 2024-05-28 12:22PM EDT | 700.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU240719C00710000 | 2024-05-24 12:17PM EDT | 710.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| INTU240719C00720000 | 2024-05-24 10:22AM EDT | 720.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| INTU240719C00730000 | 2024-05-28 3:09PM EDT | 730.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240719C00740000 | 2024-05-28 10:59AM EDT | 740.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00750000 | 2024-05-28 10:50AM EDT | 750.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00760000 | 2024-05-28 10:50AM EDT | 760.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00780000 | 2024-05-24 10:16AM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240719C00800000 | 2024-05-21 3:30PM EDT | 800.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00810000 | 2024-05-22 10:38AM EDT | 810.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240719C00820000 | 2024-05-24 10:39AM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00830000 | 2024-05-23 2:46PM EDT | 830.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240719C00840000 | 2024-05-15 3:10PM EDT | 840.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719C00850000 | 2024-05-28 10:02AM EDT | 850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240719C00860000 | 2024-05-28 10:01AM EDT | 860.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240719C00880000 | 2024-05-23 2:44PM EDT | 880.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTU240719C00900000 | 2024-03-05 11:14AM EDT | 900.00 | 2.00 | 0.40 | 1.10 | 0.00 | - | 2 | 107 | 52.59% |
| INTU240719C00920000 | 2024-02-22 4:55PM EDT | 920.00 | 2.66 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 53.93% |
| INTU240719C00940000 | 2024-04-02 9:41AM EDT | 940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| INTU240719C00960000 | 2024-04-22 9:59AM EDT | 960.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240719P00250000 | 2024-05-28 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTU240719P00260000 | 2024-01-11 4:14PM EDT | 260.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 111.06% |
| INTU240719P00300000 | 2023-11-06 2:40PM EDT | 300.00 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 1 | 103.22% |
| INTU240719P00310000 | 2023-12-28 1:59PM EDT | 310.00 | 0.87 | 0.00 | 4.60 | 0.00 | - | 4 | 0 | 97.75% |
| INTU240719P00360000 | 2023-12-07 4:35PM EDT | 360.00 | 2.29 | 0.60 | 2.55 | 0.00 | - | 1 | 1 | 72.95% |
| INTU240719P00370000 | 2024-01-04 1:49PM EDT | 370.00 | 2.44 | 0.85 | 1.60 | 0.00 | - | - | 1 | 66.60% |
| INTU240719P00380000 | 2024-03-20 10:21AM EDT | 380.00 | 1.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 60.03% |
| INTU240719P00390000 | 2023-12-07 4:35PM EDT | 390.00 | 3.72 | 0.10 | 7.20 | 0.00 | - | 1 | 5 | 74.38% |
| INTU240719P00400000 | 2024-05-28 10:37AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTU240719P00410000 | 2024-05-09 9:40AM EDT | 410.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU240719P00420000 | 2024-03-18 3:42PM EDT | 420.00 | 1.76 | 0.70 | 3.60 | 0.00 | - | 4 | 18 | 56.86% |
| INTU240719P00430000 | 2024-05-28 2:32PM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU240719P00440000 | 2024-04-29 11:21AM EDT | 440.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719P00450000 | 2024-05-24 12:41PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU240719P00460000 | 2024-04-19 11:35AM EDT | 460.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 29 | 53.94% |
| INTU240719P00470000 | 2024-05-28 9:30AM EDT | 470.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU240719P00480000 | 2024-04-22 9:58AM EDT | 480.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719P00490000 | 2024-05-28 1:36PM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240719P00500000 | 2024-05-24 11:06AM EDT | 500.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU240719P00510000 | 2024-05-28 9:35AM EDT | 510.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU240719P00520000 | 2024-05-28 3:13PM EDT | 520.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU240719P00530000 | 2024-05-28 9:32AM EDT | 530.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240719P00540000 | 2024-05-28 1:50PM EDT | 540.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTU240719P00550000 | 2024-05-28 3:17PM EDT | 550.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTU240719P00560000 | 2024-05-28 3:00PM EDT | 560.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| INTU240719P00570000 | 2024-05-28 3:54PM EDT | 570.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| INTU240719P00580000 | 2024-05-28 3:00PM EDT | 580.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| INTU240719P00590000 | 2024-05-28 3:03PM EDT | 590.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| INTU240719P00600000 | 2024-05-28 3:44PM EDT | 600.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.01% |
| INTU240719P00610000 | 2024-05-28 2:59PM EDT | 610.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTU240719P00620000 | 2024-05-28 11:54AM EDT | 620.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240719P00630000 | 2024-05-28 3:46PM EDT | 630.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU240719P00640000 | 2024-05-28 3:46PM EDT | 640.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU240719P00650000 | 2024-05-28 3:35PM EDT | 650.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU240719P00660000 | 2024-05-28 11:02AM EDT | 660.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00670000 | 2024-05-23 2:25PM EDT | 670.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| INTU240719P00680000 | 2024-05-23 3:00PM EDT | 680.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTU240719P00690000 | 2024-05-23 11:54AM EDT | 690.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU240719P00700000 | 2024-03-14 3:52PM EDT | 700.00 | 67.80 | 82.60 | 87.70 | 0.00 | - | 3 | 4 | 0.00% |
| INTU240719P00710000 | 2024-05-23 9:45AM EDT | 710.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00760000 | 2024-05-24 3:55PM EDT | 760.00 | 152.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240719P00780000 | 2024-05-24 3:55PM EDT | 780.00 | 172.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
