Deutsche Märkte öffnen in 1 Stunde 1 Minute
Nikkei 225
39.145,80 +107,64 (+0,28%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.007,68 -1.571,22 (-2,43%) CMC Crypto 200
1.404,39 -42,28 (-2,92%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117C00185000 | 2023-08-25 10:01AM EDT | 185.00 | 335.00 | 330.80 | 338.40 | 0.00 | - | 1 | 5 | 0.00% |
| INTU250117C00190000 | 2024-04-05 1:23PM EDT | 190.00 | 450.51 | 440.50 | 448.50 | 0.00 | - | 50 | 222 | 210.01% |
| INTU250117C00230000 | 2023-08-17 12:14PM EDT | 230.00 | 275.47 | 320.30 | 326.60 | 0.00 | - | 3 | 2 | 0.00% |
| INTU250117C00240000 | 2023-07-27 12:00PM EDT | 240.00 | 278.20 | 293.50 | 300.60 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00260000 | 2022-09-28 9:31AM EDT | 260.00 | 185.70 | 194.40 | 211.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00270000 | 2023-03-10 1:48PM EDT | 270.00 | 161.40 | 201.60 | 210.70 | 0.00 | - | 1 | 2 | 0.00% |
| INTU250117C00280000 | 2024-06-07 12:36PM EDT | 280.00 | 300.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00290000 | 2022-12-30 1:32PM EDT | 290.00 | 153.15 | 173.60 | 179.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00300000 | 2024-04-23 11:11AM EDT | 300.00 | 338.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTU250117C00310000 | 2023-11-29 12:09PM EDT | 310.00 | 292.32 | 325.30 | 333.90 | 0.00 | - | 1 | 2 | 135.45% |
| INTU250117C00320000 | 2022-09-28 9:31AM EDT | 320.00 | 148.50 | 162.00 | 170.50 | 0.00 | - | - | 1 | 0.00% |
| INTU250117C00330000 | 2023-10-03 10:08AM EDT | 330.00 | 212.29 | 197.90 | 201.30 | 0.00 | - | 2 | 4 | 0.00% |
| INTU250117C00340000 | 2024-04-05 3:42PM EDT | 340.00 | 306.55 | 298.00 | 307.00 | 0.00 | - | 1 | 8 | 124.00% |
| INTU250117C00350000 | 2023-12-22 1:07PM EDT | 350.00 | 289.12 | 300.00 | 309.90 | 0.00 | - | 1 | 37 | 130.98% |
| INTU250117C00360000 | 2024-03-15 12:26PM EDT | 360.00 | 288.95 | 273.50 | 281.70 | 0.00 | - | 1 | 6 | 110.78% |
| INTU250117C00370000 | 2023-07-28 9:39AM EDT | 370.00 | 177.60 | 188.20 | 192.50 | 0.00 | - | 1 | 1 | 0.00% |
| INTU250117C00380000 | 2024-04-05 3:42PM EDT | 380.00 | 269.74 | 261.00 | 269.40 | 0.00 | - | 1 | 8 | 109.18% |
| INTU250117C00390000 | 2024-02-22 1:20PM EDT | 390.00 | 285.66 | 268.10 | 276.90 | 0.00 | - | 3 | 7 | 119.45% |
| INTU250117C00400000 | 2024-04-08 10:22AM EDT | 400.00 | 260.90 | 243.20 | 251.30 | 0.00 | - | 1 | 80 | 102.88% |
| INTU250117C00410000 | 2024-03-15 12:26PM EDT | 410.00 | 243.95 | 228.80 | 236.00 | 0.00 | - | 1 | 19 | 95.20% |
| INTU250117C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 169.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00430000 | 2023-12-08 1:20PM EDT | 430.00 | 178.00 | 190.10 | 195.40 | 0.00 | - | 4 | 3 | 73.05% |
| INTU250117C00440000 | 2024-06-10 11:26AM EDT | 440.00 | 146.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00450000 | 2024-06-06 11:59AM EDT | 450.00 | 142.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00460000 | 2023-12-04 12:06PM EDT | 460.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00470000 | 2024-06-04 10:24AM EDT | 470.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00480000 | 2024-05-31 10:35AM EDT | 480.00 | 109.98 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| INTU250117C00490000 | 2024-06-10 10:45AM EDT | 490.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00500000 | 2024-06-06 11:59AM EDT | 500.00 | 102.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 510.00 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 71.34% |
| INTU250117C00520000 | 2024-05-24 3:59PM EDT | 520.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00530000 | 2024-05-29 9:54AM EDT | 530.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117C00540000 | 2024-05-31 1:37PM EDT | 540.00 | 72.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117C00550000 | 2024-06-06 11:59AM EDT | 550.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117C00560000 | 2024-06-06 1:24PM EDT | 560.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117C00570000 | 2024-05-30 3:25PM EDT | 570.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| INTU250117C00580000 | 2024-06-05 9:36AM EDT | 580.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU250117C00590000 | 2024-05-30 9:45AM EDT | 590.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU250117C00600000 | 2024-06-05 10:21AM EDT | 600.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250117C00610000 | 2024-05-30 9:30AM EDT | 610.00 | 52.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU250117C00620000 | 2024-06-04 10:18AM EDT | 620.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU250117C00630000 | 2024-05-31 12:35PM EDT | 630.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU250117C00640000 | 2024-06-04 10:54AM EDT | 640.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU250117C00650000 | 2024-06-10 3:54PM EDT | 650.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117C00660000 | 2024-05-29 12:49PM EDT | 660.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| INTU250117C00670000 | 2024-06-10 3:46PM EDT | 670.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117C00680000 | 2024-06-10 3:46PM EDT | 680.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00690000 | 2024-05-31 1:23PM EDT | 690.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00700000 | 2024-06-10 10:57AM EDT | 700.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTU250117C00710000 | 2024-05-30 10:58AM EDT | 710.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00720000 | 2024-06-07 1:19PM EDT | 720.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTU250117C00730000 | 2024-05-28 11:42AM EDT | 730.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00740000 | 2024-06-10 3:49PM EDT | 740.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117C00750000 | 2024-06-06 11:19AM EDT | 750.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00760000 | 2024-06-10 11:26AM EDT | 760.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00770000 | 2024-06-10 9:44AM EDT | 770.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00780000 | 2024-06-03 3:30PM EDT | 780.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00800000 | 2024-06-03 3:27PM EDT | 800.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU250117C00820000 | 2024-06-05 2:49PM EDT | 820.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117C00840000 | 2024-06-03 12:23PM EDT | 840.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTU250117C00860000 | 2024-05-28 11:56AM EDT | 860.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTU250117C00880000 | 2024-05-31 10:31AM EDT | 880.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250117C00900000 | 2024-05-31 1:39PM EDT | 900.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| INTU250117C00920000 | 2024-05-24 3:00PM EDT | 920.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250117C00940000 | 2024-06-07 1:10PM EDT | 940.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117C00960000 | 2024-05-24 9:45AM EDT | 960.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| INTU250117C00980000 | 2024-05-24 9:32AM EDT | 980.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117C01000000 | 2024-05-24 10:45AM EDT | 1,000.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250117P00185000 | 2024-04-01 2:39PM EDT | 185.00 | 0.55 | 0.05 | 5.40 | 0.00 | - | 148 | 103 | 79.74% |
| INTU250117P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| INTU250117P00195000 | 2024-03-20 3:42PM EDT | 195.00 | 1.00 | 0.25 | 3.30 | 0.00 | - | 1 | 7 | 70.78% |
| INTU250117P00200000 | 2024-06-07 9:30AM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU250117P00210000 | 2023-09-27 3:00PM EDT | 210.00 | 2.70 | 0.95 | 7.40 | 0.00 | - | 7 | 9 | 77.50% |
| INTU250117P00220000 | 2023-07-18 3:48PM EDT | 220.00 | 2.60 | 1.50 | 6.10 | 0.00 | - | 19 | 21 | 72.80% |
| INTU250117P00230000 | 2023-08-24 10:02AM EDT | 230.00 | 3.97 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 68.76% |
| INTU250117P00240000 | 2023-09-28 11:11AM EDT | 240.00 | 4.87 | 2.50 | 7.60 | 0.00 | - | 1 | 2 | 70.86% |
| INTU250117P00250000 | 2024-05-17 2:02PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTU250117P00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| INTU250117P00270000 | 2023-11-01 10:16AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| INTU250117P00280000 | 2024-01-11 11:10AM EDT | 280.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 1 | 6 | 53.10% |
| INTU250117P00290000 | 2024-05-24 11:44AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00300000 | 2024-05-24 11:43AM EDT | 300.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250117P00310000 | 2024-06-05 2:39PM EDT | 310.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00320000 | 2024-04-26 3:00PM EDT | 320.00 | 1.90 | 0.65 | 5.50 | 0.00 | - | 1 | 26 | 50.87% |
| INTU250117P00330000 | 2024-06-05 2:39PM EDT | 330.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00340000 | 2024-05-31 11:39AM EDT | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00350000 | 2024-05-31 11:19AM EDT | 350.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00360000 | 2024-02-15 11:39AM EDT | 360.00 | 5.00 | 1.90 | 6.60 | 0.00 | - | 2 | 32 | 44.06% |
| INTU250117P00370000 | 2024-05-30 3:48PM EDT | 370.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00380000 | 2024-05-30 9:32AM EDT | 380.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00390000 | 2024-05-30 9:32AM EDT | 390.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250117P00400000 | 2024-05-31 12:35PM EDT | 400.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250117P00410000 | 2024-03-05 10:30AM EDT | 410.00 | 7.30 | 5.70 | 6.10 | 0.00 | - | 1 | 128 | 33.08% |
| INTU250117P00420000 | 2024-06-10 3:53PM EDT | 420.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00430000 | 2024-05-31 3:06PM EDT | 430.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| INTU250117P00440000 | 2024-06-07 2:44PM EDT | 440.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250117P00450000 | 2024-05-31 1:02PM EDT | 450.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00460000 | 2024-06-07 3:13PM EDT | 460.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250117P00470000 | 2024-06-05 10:10AM EDT | 470.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| INTU250117P00480000 | 2024-06-05 12:38PM EDT | 480.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250117P00490000 | 2024-06-07 2:44PM EDT | 490.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250117P00500000 | 2024-06-10 9:45AM EDT | 500.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250117P00510000 | 2024-06-06 11:08AM EDT | 510.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTU250117P00520000 | 2024-06-06 11:48AM EDT | 520.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| INTU250117P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250117P00540000 | 2024-06-03 2:39PM EDT | 540.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| INTU250117P00550000 | 2024-06-04 10:08AM EDT | 550.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| INTU250117P00560000 | 2024-06-04 10:17AM EDT | 560.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| INTU250117P00570000 | 2024-06-07 2:14PM EDT | 570.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00580000 | 2024-06-03 2:58PM EDT | 580.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTU250117P00590000 | 2024-05-30 12:52PM EDT | 590.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTU250117P00600000 | 2024-06-07 9:52AM EDT | 600.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00610000 | 2024-05-29 12:54PM EDT | 610.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00620000 | 2024-06-03 3:04PM EDT | 620.00 | 73.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117P00630000 | 2024-06-03 3:02PM EDT | 630.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250117P00640000 | 2024-05-28 10:05AM EDT | 640.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00650000 | 2024-05-28 2:15PM EDT | 650.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00660000 | 2024-05-23 10:06AM EDT | 660.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250117P00670000 | 2024-06-10 1:42PM EDT | 670.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00680000 | 2024-05-23 1:55PM EDT | 680.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00700000 | 2024-05-24 2:08PM EDT | 700.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00720000 | 2024-02-27 1:54PM EDT | 720.00 | 92.00 | 93.70 | 99.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTU250117P00740000 | 2024-05-30 3:59PM EDT | 740.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250117P00760000 | 2024-05-29 10:08AM EDT | 760.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00770000 | 2024-05-24 10:44AM EDT | 770.00 | 159.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250117P00780000 | 2023-12-28 4:52PM EDT | 780.00 | 157.60 | 142.70 | 149.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTU250117P00800000 | 2024-03-25 3:49PM EDT | 800.00 | 164.76 | 162.70 | 169.60 | 0.00 | - | - | 1 | 0.00% |
| INTU250117P00980000 | 2024-05-24 10:44AM EDT | 980.00 | 369.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
