Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.852,46 +53,47 (+0,14%) Bitcoin EUR
64.939,12 +175,77 (+0,27%) CMC Crypto 200
1.446,81 +0,14 (+0,01%) Nasdaq Compositive
17.179,01 +45,88 (+0,27%) S&P 500
5.358,25 +11,26 (+0,21%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920C00300000 | 2024-03-01 2:07PM EDT | 300.00 | 372.00 | 353.00 | 360.70 | 0.00 | - | 1 | 1 | 231.56% |
| INTU240920C00370000 | 2023-12-27 11:16AM EDT | 370.00 | 269.00 | 281.00 | 290.00 | 0.00 | - | - | 1 | 177.99% |
| INTU240920C00400000 | 2024-02-02 4:43PM EDT | 400.00 | 256.11 | 275.00 | 283.30 | 0.00 | - | 15 | 15 | 187.41% |
| INTU240920C00460000 | 2024-05-24 9:32AM EDT | 460.00 | 170.60 | 114.00 | 120.90 | 0.00 | - | 1 | 2 | 44.98% |
| INTU240920C00470000 | 2024-01-02 1:50PM EDT | 470.00 | 159.48 | 180.20 | 188.10 | 0.00 | - | 4 | 4 | 119.64% |
| INTU240920C00480000 | 2024-03-07 1:16PM EDT | 480.00 | 192.50 | 169.20 | 174.70 | 0.00 | - | 1 | 1 | 112.41% |
| INTU240920C00490000 | 2024-04-22 3:50PM EDT | 490.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU240920C00500000 | 2024-05-30 2:03PM EDT | 500.00 | 85.05 | 80.30 | 83.10 | 0.00 | - | 8 | 14 | 35.41% |
| INTU240920C00510000 | 2024-05-24 12:52PM EDT | 510.00 | 111.02 | 71.30 | 74.80 | 0.00 | - | 1 | 2 | 34.08% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 520.00 | 125.35 | 127.80 | 131.70 | 0.00 | - | 1 | 3 | 90.93% |
| INTU240920C00530000 | 2024-04-02 9:37AM EDT | 530.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTU240920C00540000 | 2024-05-30 9:52AM EDT | 540.00 | 56.80 | 51.20 | 52.50 | 0.00 | - | 1 | 3 | 31.20% |
| INTU240920C00550000 | 2024-05-30 1:25PM EDT | 550.00 | 48.10 | 44.80 | 45.60 | 0.00 | - | 3 | 3 | 30.14% |
| INTU240920C00560000 | 2024-06-10 12:43PM EDT | 560.00 | 38.29 | 38.70 | 40.00 | -6.96 | -15.38% | 2 | 68 | 29.87% |
| INTU240920C00570000 | 2024-06-07 1:23PM EDT | 570.00 | 35.50 | 32.80 | 33.60 | -4.00 | -10.13% | 1 | 23 | 28.56% |
| INTU240920C00580000 | 2024-06-10 10:42AM EDT | 580.00 | 29.10 | 28.20 | 28.90 | -5.00 | -14.66% | 3 | 49 | 28.31% |
| INTU240920C00590000 | 2024-06-10 1:18PM EDT | 590.00 | 23.70 | 23.80 | 24.40 | -3.80 | -13.82% | 9 | 54 | 27.84% |
| INTU240920C00600000 | 2024-06-10 12:14PM EDT | 600.00 | 20.50 | 19.90 | 20.50 | -3.70 | -15.29% | 19 | 76 | 27.50% |
| INTU240920C00610000 | 2024-06-10 2:27PM EDT | 610.00 | 16.70 | 16.60 | 17.00 | -3.30 | -16.50% | 28 | 179 | 27.12% |
| INTU240920C00620000 | 2024-06-10 2:36PM EDT | 620.00 | 13.70 | 13.70 | 14.20 | -2.70 | -16.46% | 10 | 104 | 27.01% |
| INTU240920C00630000 | 2024-06-10 9:33AM EDT | 630.00 | 13.30 | 11.00 | 11.70 | -0.30 | -2.21% | 1 | 140 | 26.82% |
| INTU240920C00640000 | 2024-06-10 1:18PM EDT | 640.00 | 9.20 | 8.90 | 10.30 | -2.30 | -20.00% | 2 | 88 | 27.46% |
| INTU240920C00650000 | 2024-06-10 12:19PM EDT | 650.00 | 7.83 | 7.20 | 7.80 | -1.57 | -16.70% | 1 | 116 | 26.54% |
| INTU240920C00660000 | 2024-06-06 11:53AM EDT | 660.00 | 7.40 | 5.80 | 9.60 | 0.00 | - | 3 | 612 | 30.57% |
| INTU240920C00670000 | 2024-06-04 11:00AM EDT | 670.00 | 5.30 | 4.60 | 5.00 | -1.80 | -25.35% | 2 | 344 | 26.22% |
| INTU240920C00680000 | 2024-06-10 2:39PM EDT | 680.00 | 4.00 | 3.70 | 4.40 | -1.16 | -22.48% | 3 | 332 | 26.83% |
| INTU240920C00690000 | 2024-05-28 10:35AM EDT | 690.00 | 9.01 | 3.00 | 4.60 | 0.00 | - | 1 | 68 | 28.70% |
| INTU240920C00700000 | 2024-06-10 10:43AM EDT | 700.00 | 2.90 | 2.40 | 3.80 | -0.60 | -17.14% | 1 | 86 | 28.73% |
| INTU240920C00710000 | 2024-06-05 3:44PM EDT | 710.00 | 3.00 | 1.90 | 2.30 | 0.00 | - | 3 | 58 | 26.83% |
| INTU240920C00720000 | 2024-06-04 2:59PM EDT | 720.00 | 2.70 | 1.45 | 1.85 | 0.00 | - | 18 | 34 | 26.87% |
| INTU240920C00730000 | 2024-06-07 3:57PM EDT | 730.00 | 1.80 | 1.20 | 1.80 | 0.00 | - | 1 | 25 | 27.93% |
| INTU240920C00740000 | 2024-06-07 3:59PM EDT | 740.00 | 1.57 | 0.90 | 1.60 | 0.00 | - | 1 | 51 | 28.46% |
| INTU240920C00760000 | 2024-05-30 9:30AM EDT | 760.00 | 2.47 | 0.65 | 1.25 | 0.00 | - | 1 | 48 | 29.38% |
| INTU240920C00780000 | 2024-05-30 9:30AM EDT | 780.00 | 1.73 | 0.45 | 1.00 | 0.00 | - | 1 | 27 | 30.34% |
| INTU240920C00800000 | 2024-06-10 10:40AM EDT | 800.00 | 0.49 | 0.30 | 0.55 | -0.70 | -58.82% | 2 | 25 | 29.55% |
| INTU240920C00820000 | 2024-05-24 9:33AM EDT | 820.00 | 1.55 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 32.74% |
| INTU240920C00840000 | 2024-05-24 1:38PM EDT | 840.00 | 0.84 | 0.10 | 0.65 | 0.00 | - | 1 | 9 | 33.81% |
| INTU240920C00860000 | 2024-05-20 10:25AM EDT | 860.00 | 4.00 | 0.05 | 0.80 | 0.00 | - | 1 | 5 | 36.56% |
| INTU240920C00880000 | 2024-05-23 3:41PM EDT | 880.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 42.07% |
| INTU240920C00900000 | 2024-04-05 12:14PM EDT | 900.00 | 2.60 | 0.55 | 3.00 | 0.00 | - | 6 | 11 | 49.39% |
| INTU240920C00920000 | 2024-05-29 2:46PM EDT | 920.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 15 | 14 | 45.48% |
| INTU240920C00940000 | 2024-02-14 10:58AM EDT | 940.00 | 4.20 | 0.70 | 3.20 | 0.00 | - | 1 | 2 | 53.60% |
| INTU240920C00960000 | 2024-04-17 9:30AM EDT | 960.00 | 1.00 | 0.45 | 2.10 | 0.00 | - | 3 | 3 | 51.39% |
| INTU240920C00980000 | 2024-04-15 12:10PM EDT | 980.00 | 0.87 | 0.35 | 1.90 | 0.00 | - | 1 | 2 | 52.13% |
| INTU240920C01000000 | 2024-05-24 9:36AM EDT | 1,000.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 4 | 4 | 51.20% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240920P00280000 | 2024-05-20 1:15PM EDT | 280.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 53.96% |
| INTU240920P00290000 | 2024-05-31 1:04PM EDT | 290.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 6 | 11 | 59.40% |
| INTU240920P00310000 | 2024-06-10 11:40AM EDT | 310.00 | 0.58 | 0.20 | 0.45 | +0.18 | +45.00% | 3 | 19 | 50.34% |
| INTU240920P00320000 | 2024-05-31 12:50PM EDT | 320.00 | 0.57 | 0.05 | 2.50 | 0.00 | - | 9 | 7 | 55.95% |
| INTU240920P00330000 | 2024-04-15 10:20AM EDT | 330.00 | 1.00 | 0.05 | 1.65 | 0.00 | - | 1 | 1 | 55.70% |
| INTU240920P00340000 | 2023-12-07 4:39PM EDT | 340.00 | 3.02 | 0.10 | 6.80 | 0.00 | - | 1 | 1 | 61.22% |
| INTU240920P00350000 | 2023-12-04 12:44PM EDT | 350.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU240920P00360000 | 2024-05-30 1:00PM EDT | 360.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 1 | 6 | 44.62% |
| INTU240920P00370000 | 2023-11-29 11:53AM EDT | 370.00 | 4.00 | 2.00 | 4.40 | 0.00 | - | - | 1 | 51.80% |
| INTU240920P00380000 | 2024-05-31 1:04PM EDT | 380.00 | 1.50 | 0.50 | 1.20 | 0.00 | - | 15 | 18 | 40.59% |
| INTU240920P00390000 | 2024-05-06 12:41PM EDT | 390.00 | 1.50 | 0.60 | 1.80 | 0.00 | - | - | 1 | 41.27% |
| INTU240920P00400000 | 2024-06-07 3:30PM EDT | 400.00 | 1.21 | 0.95 | 1.50 | 0.00 | - | 1 | 14 | 37.59% |
| INTU240920P00410000 | 2024-05-24 10:26AM EDT | 410.00 | 1.25 | 0.90 | 1.65 | 0.00 | - | 4 | 4 | 36.00% |
| INTU240920P00420000 | 2024-06-07 3:30PM EDT | 420.00 | 1.62 | 1.25 | 1.90 | 0.00 | - | 1 | 35 | 34.72% |
| INTU240920P00430000 | 2024-05-30 2:59PM EDT | 430.00 | 2.90 | 1.45 | 2.15 | 0.00 | - | 1 | 14 | 33.34% |
| INTU240920P00440000 | 2024-05-30 3:38PM EDT | 440.00 | 3.35 | 1.65 | 2.35 | 0.00 | - | 1 | 30 | 31.70% |
| INTU240920P00450000 | 2024-05-31 12:03PM EDT | 450.00 | 4.20 | 2.20 | 2.50 | 0.00 | - | 1 | 48 | 29.86% |
| INTU240920P00460000 | 2024-06-05 10:29AM EDT | 460.00 | 3.75 | 2.70 | 3.00 | 0.00 | - | 1 | 19 | 28.86% |
| INTU240920P00470000 | 2024-06-10 11:40AM EDT | 470.00 | 3.88 | 3.40 | 3.80 | -0.82 | -17.45% | 3 | 13 | 28.28% |
| INTU240920P00480000 | 2024-06-10 10:38AM EDT | 480.00 | 4.50 | 4.20 | 5.20 | -0.24 | -5.06% | 2 | 34 | 28.42% |
| INTU240920P00490000 | 2024-06-04 10:44AM EDT | 490.00 | 6.90 | 5.20 | 6.70 | 0.00 | - | 3 | 32 | 28.20% |
| INTU240920P00500000 | 2024-06-10 10:13AM EDT | 500.00 | 7.30 | 6.50 | 7.80 | +0.50 | +7.35% | 3 | 87 | 27.05% |
| INTU240920P00510000 | 2024-05-30 2:47PM EDT | 510.00 | 11.80 | 8.10 | 8.60 | 0.00 | - | 9 | 30 | 25.31% |
| INTU240920P00520000 | 2024-06-04 12:18PM EDT | 520.00 | 12.40 | 10.00 | 10.70 | 0.00 | - | 4 | 194 | 24.84% |
| INTU240920P00530000 | 2024-06-05 1:33PM EDT | 530.00 | 13.60 | 12.40 | 13.00 | 0.00 | - | 50 | 88 | 24.18% |
| INTU240920P00540000 | 2024-06-10 9:53AM EDT | 540.00 | 16.20 | 15.30 | 16.40 | +0.60 | +3.85% | 4 | 270 | 24.16% |
| INTU240920P00550000 | 2024-06-03 10:05AM EDT | 550.00 | 20.10 | 18.60 | 19.60 | 0.00 | - | 4 | 54 | 23.49% |
| INTU240920P00560000 | 2024-06-10 11:20AM EDT | 560.00 | 24.40 | 22.50 | 23.30 | +2.70 | +12.44% | 6 | 148 | 22.82% |
| INTU240920P00570000 | 2024-06-10 12:29PM EDT | 570.00 | 28.50 | 27.00 | 28.00 | +2.80 | +10.89% | 1 | 159 | 22.54% |
| INTU240920P00580000 | 2024-06-10 10:35AM EDT | 580.00 | 34.40 | 32.00 | 32.70 | +2.90 | +9.21% | 1 | 229 | 21.77% |
| INTU240920P00590000 | 2024-06-10 11:20AM EDT | 590.00 | 39.50 | 37.50 | 38.40 | +1.90 | +5.05% | 21 | 218 | 21.33% |
| INTU240920P00600000 | 2024-06-10 1:24PM EDT | 600.00 | 45.20 | 43.70 | 44.80 | +2.10 | +4.87% | 5 | 170 | 20.99% |
| INTU240920P00610000 | 2024-06-03 11:02AM EDT | 610.00 | 53.49 | 48.80 | 52.80 | 0.00 | - | 1 | 93 | 21.67% |
| INTU240920P00620000 | 2024-06-05 2:36PM EDT | 620.00 | 56.33 | 57.40 | 59.80 | 0.00 | - | 1 | 331 | 20.90% |
| INTU240920P00630000 | 2024-05-30 1:00PM EDT | 630.00 | 69.50 | 65.20 | 67.80 | 0.00 | - | 1 | 75 | 20.68% |
| INTU240920P00640000 | 2024-06-05 10:22AM EDT | 640.00 | 79.20 | 73.20 | 77.40 | 0.00 | - | 1 | 80 | 22.08% |
| INTU240920P00650000 | 2024-05-30 1:04PM EDT | 650.00 | 85.00 | 82.30 | 84.30 | 0.00 | - | 35 | 288 | 19.07% |
| INTU240920P00660000 | 2024-05-30 1:12PM EDT | 660.00 | 92.80 | 90.80 | 95.10 | 0.00 | - | 11 | 270 | 22.09% |
| INTU240920P00670000 | 2024-06-03 10:05AM EDT | 670.00 | 97.50 | 98.10 | 105.50 | 0.00 | - | 1 | 69 | 24.36% |
| INTU240920P00680000 | 2024-05-24 9:30AM EDT | 680.00 | 70.76 | 108.00 | 116.00 | 0.00 | - | 1 | 66 | 26.76% |
| INTU240920P00690000 | 2024-05-22 12:58PM EDT | 690.00 | 46.80 | 118.00 | 126.30 | 0.00 | - | 4 | 15 | 28.79% |
| INTU240920P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 133.50 | 128.00 | 135.90 | 0.00 | - | 2 | 0 | 29.57% |
| INTU240920P00710000 | 2024-06-05 2:06PM EDT | 710.00 | 137.60 | 138.00 | 146.30 | 0.00 | - | 1 | 0 | 31.73% |
| INTU240920P00720000 | 2024-05-24 2:49PM EDT | 720.00 | 111.20 | 148.50 | 156.00 | 0.00 | - | 1 | 0 | 32.58% |
| INTU240920P00740000 | 2024-04-22 10:39AM EDT | 740.00 | 136.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
