Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.157,45 +2,21 (+0,01%) Euro Stoxx 50
4.918,38 +2,44 (+0,05%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.320,60 +7,40 (+0,32%) EUR/USD
1,0697 +0,0014 (+0,13%) Bitcoin EUR
56.955,27 -531,98 (-0,93%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321C00300000 | 2024-05-29 3:44PM EDT | 300.00 | 312.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250321C00450000 | 2024-06-10 2:15PM EDT | 450.00 | 144.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250321C00480000 | 2024-06-04 10:46AM EDT | 480.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU250321C00510000 | 2024-05-30 2:01PM EDT | 510.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321C00530000 | 2024-05-24 11:47AM EDT | 530.00 | 126.50 | 135.00 | 142.00 | 0.00 | - | 1 | 1 | 38.63% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 560.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321C00590000 | 2024-05-30 9:57AM EDT | 590.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250321C00600000 | 2024-06-25 11:10AM EDT | 600.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321C00610000 | 2024-06-26 9:46AM EDT | 610.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321C00620000 | 2024-06-26 3:47PM EDT | 620.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU250321C00630000 | 2024-06-13 9:31AM EDT | 630.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321C00640000 | 2024-06-26 9:30AM EDT | 640.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| INTU250321C00650000 | 2024-06-21 10:34AM EDT | 650.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| INTU250321C00660000 | 2024-06-26 3:47PM EDT | 660.00 | 60.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| INTU250321C00670000 | 2024-06-18 3:28PM EDT | 670.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU250321C00680000 | 2024-06-26 10:48AM EDT | 680.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250321C00700000 | 2024-06-25 11:47AM EDT | 700.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| INTU250321C00720000 | 2024-06-21 9:43AM EDT | 720.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250321C00800000 | 2024-06-04 2:44PM EDT | 800.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321C00840000 | 2024-05-23 12:47PM EDT | 840.00 | 24.70 | 8.60 | 16.00 | 0.00 | - | - | 15 | 31.71% |
| INTU250321C00860000 | 2024-05-30 10:51AM EDT | 860.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250321C00960000 | 2024-05-30 12:04PM EDT | 960.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.05 | 7.20 | 0.00 | - | - | 1 | 34.14% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00330000 | 2024-06-14 9:30AM EDT | 330.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU250321P00340000 | 2024-06-14 9:30AM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU250321P00350000 | 2024-06-18 9:30AM EDT | 350.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU250321P00360000 | 2024-06-18 9:30AM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| INTU250321P00380000 | 2024-06-24 9:30AM EDT | 380.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250321P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTU250321P00430000 | 2024-06-26 2:06PM EDT | 430.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00440000 | 2024-06-04 12:32PM EDT | 440.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00450000 | 2024-06-10 12:50PM EDT | 450.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| INTU250321P00460000 | 2024-06-18 11:39AM EDT | 460.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00480000 | 2024-06-12 12:51PM EDT | 480.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| INTU250321P00500000 | 2024-06-26 3:47PM EDT | 500.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250321P00510000 | 2024-06-25 11:08AM EDT | 510.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU250321P00540000 | 2024-06-26 3:47PM EDT | 540.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250321P00550000 | 2024-06-26 11:00AM EDT | 550.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250321P00560000 | 2024-06-26 10:46AM EDT | 560.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| INTU250321P00570000 | 2024-06-12 12:26PM EDT | 570.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU250321P00590000 | 2024-06-25 11:12AM EDT | 590.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250321P00600000 | 2024-06-24 11:02AM EDT | 600.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250321P00610000 | 2024-06-17 1:17PM EDT | 610.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU250321P00620000 | 2024-06-25 11:47AM EDT | 620.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| INTU250321P00630000 | 2024-06-18 11:20AM EDT | 630.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 70.20 | 74.40 | 0.00 | - | 12 | 19 | 33.62% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 77.40 | 79.70 | 0.00 | - | 5 | 24 | 33.42% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 85.00 | 87.30 | 0.00 | - | - | 1 | 34.19% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 95.20 | 100.90 | 0.00 | - | 3 | 5 | 34.70% |
| INTU250321P00700000 | 2024-05-31 3:37PM EDT | 700.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250321P00720000 | 2024-05-22 10:15AM EDT | 720.00 | 84.60 | 101.70 | 105.00 | 0.00 | - | - | 1 | 23.36% |
