Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.528,82 +159,08 (+0,27%) CMC Crypto 200
1.342,55 +40,48 (+3,11%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240726C00550000 | 2024-06-27 12:16PM EDT | 550.00 | 108.05 | 100.80 | 106.90 | 0.00 | - | 2 | 3 | 58.03% |
| INTU240726C00560000 | 2024-06-20 12:16PM EDT | 560.00 | 58.62 | 89.00 | 96.90 | 0.00 | - | 1 | 3 | 53.55% |
| INTU240726C00580000 | 2024-06-27 10:35AM EDT | 580.00 | 72.50 | 69.20 | 77.40 | 0.00 | - | 2 | 4 | 45.86% |
| INTU240726C00590000 | 2024-06-20 9:35AM EDT | 590.00 | 31.35 | 60.30 | 67.80 | 0.00 | - | 1 | 68 | 42.21% |
| INTU240726C00600000 | 2024-06-20 9:30AM EDT | 600.00 | 24.90 | 51.10 | 58.30 | 0.00 | - | 1 | 6 | 38.60% |
| INTU240726C00610000 | 2024-06-20 3:57PM EDT | 610.00 | 22.05 | 43.40 | 46.30 | 0.00 | - | 22 | 25 | 29.64% |
| INTU240726C00620000 | 2024-06-21 3:55PM EDT | 620.00 | 34.44 | 35.00 | 37.60 | +8.54 | +32.97% | 5 | 20 | 27.49% |
| INTU240726C00630000 | 2024-06-28 11:27AM EDT | 630.00 | 36.55 | 27.40 | 30.80 | 0.00 | - | 1 | 20 | 27.82% |
| INTU240726C00640000 | 2024-06-27 11:57AM EDT | 640.00 | 25.10 | 18.60 | 24.90 | 0.00 | - | 36 | 25 | 28.25% |
| INTU240726C00650000 | 2024-07-01 1:28PM EDT | 650.00 | 17.17 | 14.00 | 19.00 | -3.93 | -18.63% | 2 | 13 | 27.41% |
| INTU240726C00660000 | 2024-07-01 3:54PM EDT | 660.00 | 11.59 | 11.00 | 12.50 | -2.91 | -20.07% | 4 | 50 | 24.42% |
| INTU240726C00670000 | 2024-07-01 1:28PM EDT | 670.00 | 8.65 | 7.30 | 9.40 | -0.85 | -8.95% | 1 | 11 | 25.16% |
| INTU240726C00680000 | 2024-07-01 3:21PM EDT | 680.00 | 5.20 | 5.00 | 8.50 | -2.66 | -33.84% | 3 | 28 | 28.47% |
| INTU240726C00690000 | 2024-06-28 2:56PM EDT | 690.00 | 5.55 | 3.20 | 4.40 | 0.00 | - | 1 | 4 | 24.90% |
| INTU240726C00700000 | 2024-07-01 2:09PM EDT | 700.00 | 2.75 | 1.80 | 2.75 | -1.08 | -28.20% | 2 | 9 | 24.48% |
| INTU240726C00710000 | 2024-07-01 3:18PM EDT | 710.00 | 1.58 | 0.00 | 3.50 | -1.72 | -52.12% | 2 | 3 | 29.76% |
| INTU240726C00720000 | 2024-06-24 2:53PM EDT | 720.00 | 0.60 | 0.90 | 2.80 | 0.00 | - | - | 6 | 30.90% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240726P00470000 | 2024-06-11 1:28PM EDT | 470.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | - | 1 | 75.07% |
| INTU240726P00490000 | 2024-06-12 3:14PM EDT | 490.00 | 0.95 | 0.05 | 4.00 | 0.00 | - | - | 1 | 65.88% |
| INTU240726P00500000 | 2024-06-27 10:41AM EDT | 500.00 | 1.13 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 62.15% |
| INTU240726P00520000 | 2024-06-24 3:32PM EDT | 520.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 7 | 9 | 56.14% |
| INTU240726P00530000 | 2024-06-24 3:32PM EDT | 530.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 52.78% |
| INTU240726P00540000 | 2024-06-14 3:14PM EDT | 540.00 | 2.37 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 49.63% |
| INTU240726P00550000 | 2024-06-24 2:25PM EDT | 550.00 | 1.10 | 0.10 | 2.75 | 0.00 | - | 21 | 22 | 46.41% |
| INTU240726P00560000 | 2024-06-27 9:58AM EDT | 560.00 | 1.05 | 0.05 | 2.95 | 0.00 | - | 3 | 38 | 43.32% |
| INTU240726P00570000 | 2024-06-27 9:58AM EDT | 570.00 | 1.27 | 0.05 | 3.20 | 0.00 | - | 3 | 246 | 40.29% |
| INTU240726P00580000 | 2024-06-26 12:57PM EDT | 580.00 | 2.36 | 0.05 | 1.60 | 0.00 | - | 1 | 7 | 30.34% |
| INTU240726P00590000 | 2024-06-26 1:52PM EDT | 590.00 | 2.27 | 0.05 | 4.10 | 0.00 | - | 2 | 7 | 34.93% |
| INTU240726P00600000 | 2024-06-21 12:05PM EDT | 600.00 | 6.54 | 1.30 | 2.20 | 0.00 | - | 1 | 5 | 25.32% |
| INTU240726P00610000 | 2024-07-01 12:55PM EDT | 610.00 | 2.98 | 2.45 | 3.20 | -10.07 | -77.16% | 1 | 5 | 24.23% |
| INTU240726P00620000 | 2024-06-27 11:23AM EDT | 620.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 1 | 2 | 23.30% |
| INTU240726P00630000 | 2024-07-01 12:55PM EDT | 630.00 | 6.63 | 5.80 | 8.70 | -4.76 | -41.79% | 1 | 10 | 25.61% |
| INTU240726P00640000 | 2024-06-13 12:48PM EDT | 640.00 | 50.90 | 8.50 | 12.60 | 0.00 | - | 2 | 1 | 25.92% |
| INTU240726P00650000 | 2024-06-28 3:45PM EDT | 650.00 | 11.72 | 13.30 | 14.80 | 0.00 | - | 3 | 3 | 22.36% |
