Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.174,27 +19,03 (+0,10%) Euro Stoxx 50
4.921,93 +5,99 (+0,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.323,50 +10,30 (+0,45%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
56.979,35 -515,96 (-0,90%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816C00500000 | 2024-06-05 9:32AM EDT | 500.00 | 79.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00540000 | 2024-06-05 10:22AM EDT | 540.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU240816C00550000 | 2024-06-20 2:43PM EDT | 550.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU240816C00560000 | 2024-06-13 10:39AM EDT | 560.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00570000 | 2024-06-25 9:41AM EDT | 570.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00580000 | 2024-06-20 11:51AM EDT | 580.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00590000 | 2024-06-20 9:37AM EDT | 590.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00600000 | 2024-06-26 3:46PM EDT | 600.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU240816C00610000 | 2024-06-25 3:58PM EDT | 610.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTU240816C00620000 | 2024-06-26 3:54PM EDT | 620.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816C00630000 | 2024-06-26 2:42PM EDT | 630.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| INTU240816C00640000 | 2024-06-26 3:39PM EDT | 640.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| INTU240816C00650000 | 2024-06-26 3:18PM EDT | 650.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| INTU240816C00660000 | 2024-06-26 2:30PM EDT | 660.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU240816C00670000 | 2024-06-26 2:45PM EDT | 670.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU240816C00680000 | 2024-06-26 2:26PM EDT | 680.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| INTU240816C00690000 | 2024-06-26 2:30PM EDT | 690.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU240816C00700000 | 2024-06-26 3:00PM EDT | 700.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| INTU240816C00730000 | 2024-06-26 3:00PM EDT | 730.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240816C00870000 | 2024-06-14 9:44AM EDT | 870.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240816C00880000 | 2024-06-13 9:35AM EDT | 880.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816P00390000 | 2024-06-20 12:34PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTU240816P00420000 | 2024-06-20 10:49AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTU240816P00470000 | 2024-06-05 10:58AM EDT | 470.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240816P00480000 | 2024-06-17 3:38PM EDT | 480.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240816P00490000 | 2024-06-05 10:16AM EDT | 490.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240816P00500000 | 2024-06-18 9:50AM EDT | 500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240816P00510000 | 2024-06-18 9:51AM EDT | 510.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU240816P00520000 | 2024-06-20 1:10PM EDT | 520.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTU240816P00530000 | 2024-06-21 2:56PM EDT | 530.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU240816P00540000 | 2024-06-25 10:21AM EDT | 540.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240816P00550000 | 2024-06-26 3:00PM EDT | 550.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU240816P00560000 | 2024-06-26 3:24PM EDT | 560.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| INTU240816P00570000 | 2024-06-26 3:32PM EDT | 570.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| INTU240816P00580000 | 2024-06-26 3:00PM EDT | 580.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| INTU240816P00590000 | 2024-06-26 2:59PM EDT | 590.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| INTU240816P00600000 | 2024-06-26 2:59PM EDT | 600.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| INTU240816P00610000 | 2024-06-26 2:59PM EDT | 610.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| INTU240816P00620000 | 2024-06-26 2:36PM EDT | 620.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| INTU240816P00630000 | 2024-06-26 2:27PM EDT | 630.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| INTU240816P00640000 | 2024-06-26 1:48PM EDT | 640.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816P00660000 | 2024-06-26 1:37PM EDT | 660.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240816P00700000 | 2024-06-26 1:07PM EDT | 700.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
