Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
18.450,38 -44,51 (-0,24%) Euro Stoxx 50
5.006,38 -10,10 (-0,20%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,20 -3,80 (-0,16%) EUR/USD
1,0754 -0,0012 (-0,11%) Bitcoin EUR
62.809,75 -1.727,88 (-2,68%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220C00520000 | 2024-06-03 12:36PM EDT | 520.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU241220C00530000 | 2024-03-14 1:17PM EDT | 530.00 | 157.00 | 129.20 | 133.30 | 0.00 | - | 1 | 1 | 70.95% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 540.00 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 73.29% |
| INTU241220C00550000 | 2024-05-30 2:43PM EDT | 550.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU241220C00570000 | 2024-06-07 2:29PM EDT | 570.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| INTU241220C00580000 | 2024-06-04 3:55PM EDT | 580.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU241220C00590000 | 2024-06-10 3:00PM EDT | 590.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| INTU241220C00600000 | 2024-06-06 3:03PM EDT | 600.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| INTU241220C00610000 | 2024-06-05 9:48AM EDT | 610.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU241220C00620000 | 2024-05-30 9:31AM EDT | 620.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220C00630000 | 2024-06-06 3:04PM EDT | 630.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220C00640000 | 2024-05-30 12:11PM EDT | 640.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU241220C00650000 | 2024-06-07 11:18AM EDT | 650.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU241220C00660000 | 2024-06-05 9:30AM EDT | 660.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220C00670000 | 2024-06-06 3:34PM EDT | 670.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00680000 | 2024-06-10 10:50AM EDT | 680.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00690000 | 2024-06-06 10:49AM EDT | 690.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00700000 | 2024-06-10 12:46PM EDT | 700.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00710000 | 2024-06-10 3:02PM EDT | 710.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU241220C00720000 | 2024-05-30 2:09PM EDT | 720.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| INTU241220C00730000 | 2024-06-06 12:40PM EDT | 730.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00740000 | 2024-06-03 11:29AM EDT | 740.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU241220C00750000 | 2024-06-07 2:40PM EDT | 750.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00760000 | 2024-06-10 10:13AM EDT | 760.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| INTU241220C00770000 | 2024-06-03 10:44AM EDT | 770.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220C00780000 | 2024-05-30 3:16PM EDT | 780.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU241220C00790000 | 2024-05-28 10:53AM EDT | 790.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU241220C00800000 | 2024-05-23 12:15PM EDT | 800.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU241220C00810000 | 2024-05-23 1:11PM EDT | 810.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTU241220C00820000 | 2024-06-05 3:24PM EDT | 820.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220C00830000 | 2024-05-28 12:44PM EDT | 830.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220C00840000 | 2024-04-15 10:11AM EDT | 840.00 | 11.00 | 10.80 | 11.90 | 0.00 | - | 1 | 8 | 44.30% |
| INTU241220C00850000 | 2024-03-06 2:09PM EDT | 850.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | 2 | 2 | 47.26% |
| INTU241220C00860000 | 2024-04-03 2:11PM EDT | 860.00 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 4 | 41.59% |
| INTU241220C00960000 | 2024-03-27 11:02AM EDT | 960.00 | 5.10 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 40.77% |
| INTU241220C00980000 | 2024-04-04 2:54PM EDT | 980.00 | 3.10 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 44.14% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU241220P00310000 | 2024-05-13 3:26PM EDT | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| INTU241220P00320000 | 2024-06-06 9:38AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00330000 | 2024-06-04 3:11PM EDT | 330.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTU241220P00350000 | 2024-03-19 9:30AM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU241220P00360000 | 2024-05-28 11:07AM EDT | 360.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00370000 | 2024-06-03 2:33PM EDT | 370.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00380000 | 2024-06-06 2:18PM EDT | 380.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU241220P00390000 | 2024-06-05 11:19AM EDT | 390.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00400000 | 2024-05-28 1:38PM EDT | 400.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU241220P00410000 | 2024-05-30 11:36AM EDT | 410.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| INTU241220P00420000 | 2024-06-05 10:03AM EDT | 420.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00430000 | 2024-05-30 1:47PM EDT | 430.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| INTU241220P00440000 | 2024-06-05 2:39PM EDT | 440.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00450000 | 2024-06-04 3:11PM EDT | 450.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTU241220P00460000 | 2024-06-10 2:05PM EDT | 460.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00470000 | 2024-06-10 3:10PM EDT | 470.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU241220P00480000 | 2024-06-07 11:18AM EDT | 480.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTU241220P00490000 | 2024-06-05 9:43AM EDT | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220P00500000 | 2024-06-06 3:02PM EDT | 500.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU241220P00510000 | 2024-06-10 10:56AM EDT | 510.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU241220P00520000 | 2024-06-10 3:10PM EDT | 520.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU241220P00530000 | 2024-05-28 10:53AM EDT | 530.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| INTU241220P00540000 | 2024-06-06 3:01PM EDT | 540.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU241220P00550000 | 2024-06-06 10:12AM EDT | 550.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU241220P00560000 | 2024-06-03 12:41PM EDT | 560.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| INTU241220P00570000 | 2024-06-06 3:00PM EDT | 570.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00580000 | 2024-06-04 3:55PM EDT | 580.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00590000 | 2024-06-10 3:00PM EDT | 590.00 | 49.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTU241220P00600000 | 2024-06-07 11:13AM EDT | 600.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00610000 | 2024-05-31 10:44AM EDT | 610.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00620000 | 2024-05-30 2:01PM EDT | 620.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241220P00630000 | 2024-05-20 3:31PM EDT | 630.00 | 34.91 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTU241220P00640000 | 2024-05-24 11:55AM EDT | 640.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU241220P00650000 | 2024-05-28 2:25PM EDT | 650.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTU241220P00660000 | 2024-05-28 12:46PM EDT | 660.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU241220P00670000 | 2024-05-24 11:10AM EDT | 670.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTU241220P00680000 | 2024-05-23 1:37PM EDT | 680.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTU241220P00690000 | 2024-05-23 3:01PM EDT | 690.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241220P00700000 | 2024-05-23 1:37PM EDT | 700.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
