Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.572,42 -105,45 (-0,56%) Euro Stoxx 50
4.997,60 -32,75 (-0,65%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.610,32 -585,88 (-0,93%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018C00400000 | 2024-03-07 11:01AM EDT | 400.00 | 265.60 | 244.20 | 250.80 | 0.00 | - | - | 1 | 100.98% |
| INTU241018C00470000 | 2024-03-08 2:50PM EDT | 470.00 | 195.90 | 180.60 | 186.00 | 0.00 | - | 1 | 1 | 80.44% |
| INTU241018C00480000 | 2024-05-22 2:12PM EDT | 480.00 | 200.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU241018C00490000 | 2024-05-23 10:55AM EDT | 490.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 500.00 | 147.20 | 131.90 | 135.70 | 0.00 | - | 2 | 3 | 53.67% |
| INTU241018C00530000 | 2024-04-22 3:50PM EDT | 530.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 540.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241018C00580000 | 2024-05-28 1:59PM EDT | 580.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018C00590000 | 2024-05-28 11:11AM EDT | 590.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018C00600000 | 2024-05-28 3:45PM EDT | 600.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU241018C00610000 | 2024-05-28 3:54PM EDT | 610.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| INTU241018C00620000 | 2024-05-24 12:18PM EDT | 620.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| INTU241018C00630000 | 2024-05-24 3:53PM EDT | 630.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| INTU241018C00640000 | 2024-05-28 11:06AM EDT | 640.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241018C00650000 | 2024-05-24 2:05PM EDT | 650.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| INTU241018C00660000 | 2024-05-24 2:12PM EDT | 660.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU241018C00670000 | 2024-05-24 10:03AM EDT | 670.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241018C00680000 | 2024-05-16 3:06PM EDT | 680.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU241018C00690000 | 2024-05-28 11:37AM EDT | 690.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU241018C00700000 | 2024-05-28 11:38AM EDT | 700.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU241018C00710000 | 2024-05-22 12:20PM EDT | 710.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| INTU241018C00720000 | 2024-05-28 10:37AM EDT | 720.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00730000 | 2024-05-23 1:37PM EDT | 730.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00740000 | 2024-05-24 12:28PM EDT | 740.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00750000 | 2024-05-28 10:49AM EDT | 750.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00760000 | 2024-05-23 3:41PM EDT | 760.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU241018C00770000 | 2024-05-20 10:53AM EDT | 770.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00780000 | 2024-05-28 10:47AM EDT | 780.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTU241018C00800000 | 2024-05-24 11:42AM EDT | 800.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018C00820000 | 2024-05-17 11:31AM EDT | 820.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241018C00840000 | 2024-05-01 12:00PM EDT | 840.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241018C00860000 | 2024-05-24 9:30AM EDT | 860.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU241018C00900000 | 2024-05-21 11:06AM EDT | 900.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU241018C00920000 | 2024-04-01 2:20PM EDT | 920.00 | 3.40 | 1.00 | 2.50 | 0.00 | - | - | 3 | 37.92% |
| INTU241018C00940000 | 2024-02-23 4:07PM EDT | 940.00 | 5.32 | 2.50 | 3.80 | 0.00 | - | 1 | 1 | 42.63% |
| INTU241018C00960000 | 2024-03-05 2:04PM EDT | 960.00 | 2.67 | 1.40 | 2.55 | 0.00 | - | 2 | 1 | 40.99% |
| INTU241018C00980000 | 2024-04-15 9:30AM EDT | 980.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241018P00330000 | 2024-05-14 10:06AM EDT | 330.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU241018P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| INTU241018P00390000 | 2024-03-08 10:30AM EDT | 390.00 | 3.10 | 2.05 | 3.50 | 0.00 | - | 1 | 1 | 44.44% |
| INTU241018P00400000 | 2024-05-28 3:40PM EDT | 400.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU241018P00410000 | 2024-05-24 12:55PM EDT | 410.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU241018P00420000 | 2024-05-28 11:43AM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU241018P00430000 | 2024-05-09 9:55AM EDT | 430.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU241018P00440000 | 2024-05-24 9:30AM EDT | 440.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241018P00450000 | 2024-05-28 2:23PM EDT | 450.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU241018P00470000 | 2024-04-19 11:50AM EDT | 470.00 | 8.50 | 1.85 | 4.80 | 0.00 | - | 4 | 9 | 30.49% |
| INTU241018P00480000 | 2024-05-02 2:53PM EDT | 480.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241018P00490000 | 2024-04-10 11:07AM EDT | 490.00 | 8.30 | 5.60 | 6.40 | 0.00 | - | - | 1 | 28.83% |
| INTU241018P00500000 | 2024-05-24 9:43AM EDT | 500.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018P00510000 | 2024-05-15 11:22AM EDT | 510.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018P00520000 | 2024-05-24 3:44PM EDT | 520.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241018P00530000 | 2024-05-28 10:46AM EDT | 530.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| INTU241018P00540000 | 2024-05-24 11:01AM EDT | 540.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU241018P00550000 | 2024-05-24 3:00PM EDT | 550.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| INTU241018P00560000 | 2024-05-24 12:13PM EDT | 560.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU241018P00570000 | 2024-05-28 2:32PM EDT | 570.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU241018P00580000 | 2024-05-28 11:17AM EDT | 580.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU241018P00590000 | 2024-05-28 2:43PM EDT | 590.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| INTU241018P00600000 | 2024-05-28 3:48PM EDT | 600.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.01% |
| INTU241018P00610000 | 2024-05-28 2:44PM EDT | 610.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTU241018P00620000 | 2024-05-28 3:08PM EDT | 620.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018P00630000 | 2024-05-28 3:32PM EDT | 630.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTU241018P00640000 | 2024-05-24 3:55PM EDT | 640.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU241018P00650000 | 2024-05-24 11:18AM EDT | 650.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018P00660000 | 2024-05-23 1:47PM EDT | 660.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241018P00670000 | 2024-05-28 10:46AM EDT | 670.00 | 78.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU241018P00680000 | 2024-05-20 9:48AM EDT | 680.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241018P00690000 | 2024-05-23 2:42PM EDT | 690.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTU241018P00700000 | 2024-05-21 12:33PM EDT | 700.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTU241018P00710000 | 2024-05-23 2:06PM EDT | 710.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
