Deutsche Märkte schließen in 6 Stunden 6 Minuten

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
637,48+7,01 (+1,11%)
Börsenschluss: 04:00PM EDT
636,60 -0,88 (-0,14%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTU250321C003000002024-05-29 3:44PM EDT300.00312.540.000.000.00--00.00%
INTU250321C004500002024-06-10 2:15PM EDT450.00144.780.000.000.00--00.00%
INTU250321C004800002024-06-04 10:46AM EDT480.00125.600.000.000.00-400.00%
INTU250321C005100002024-05-30 2:01PM EDT510.00104.000.000.000.00-100.00%
INTU250321C005300002024-05-24 11:47AM EDT530.00126.50135.00142.000.00-1138.63%
INTU250321C005600002024-05-30 10:11AM EDT560.0074.500.000.000.00-100.00%
INTU250321C005900002024-05-30 9:57AM EDT590.0060.200.000.000.00-300.00%
INTU250321C006000002024-06-25 11:10AM EDT600.0085.300.000.000.00-100.00%
INTU250321C006100002024-06-26 9:46AM EDT610.0082.000.000.000.00-100.00%
INTU250321C006200002024-06-26 3:47PM EDT620.0080.700.000.000.00-300.00%
INTU250321C006300002024-06-13 9:31AM EDT630.0050.420.000.000.00-100.00%
INTU250321C006400002024-06-26 9:30AM EDT640.0066.100.000.000.00-100.10%
INTU250321C006500002024-06-21 10:34AM EDT650.0057.000.000.000.00-4000.39%
INTU250321C006600002024-06-26 3:47PM EDT660.0060.160.000.000.00-300.78%
INTU250321C006700002024-06-18 3:28PM EDT670.0042.900.000.000.00-301.56%
INTU250321C006800002024-06-26 10:48AM EDT680.0050.270.000.000.00-101.56%
INTU250321C007000002024-06-25 11:47AM EDT700.0039.950.000.000.00-2401.56%
INTU250321C007200002024-06-21 9:43AM EDT720.0032.480.000.000.00-103.13%
INTU250321C008000002024-06-04 2:44PM EDT800.008.400.000.000.00-106.25%
INTU250321C008400002024-05-23 12:47PM EDT840.0024.708.6016.000.00--1531.71%
INTU250321C008600002024-05-30 10:51AM EDT860.004.000.000.000.00-206.25%
INTU250321C009600002024-05-30 12:04PM EDT960.002.000.000.000.00-206.25%
INTU250321C009800002024-05-23 2:03PM EDT980.007.000.057.200.00--134.14%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
INTU250321P003300002024-06-14 9:30AM EDT330.001.650.000.000.00--012.50%
INTU250321P003400002024-06-14 9:30AM EDT340.001.800.000.000.00--012.50%
INTU250321P003500002024-06-18 9:30AM EDT350.002.200.000.000.00--012.50%
INTU250321P003600002024-06-18 9:30AM EDT360.002.500.000.000.00--012.50%
INTU250321P003800002024-06-24 9:30AM EDT380.002.700.000.000.00-1012.50%
INTU250321P004000002024-06-24 9:30AM EDT400.003.400.000.000.00-1012.50%
INTU250321P004100002024-05-30 1:25PM EDT410.008.250.000.000.00-2012.50%
INTU250321P004300002024-06-26 2:06PM EDT430.004.550.000.000.00-106.25%
INTU250321P004400002024-06-04 12:32PM EDT440.0011.300.000.000.00-106.25%
INTU250321P004500002024-06-10 12:50PM EDT450.0012.100.000.000.00--06.25%
INTU250321P004600002024-06-18 11:39AM EDT460.009.300.000.000.00-106.25%
INTU250321P004800002024-06-12 12:51PM EDT480.0012.660.000.000.00-106.25%
INTU250321P004900002024-05-31 11:10AM EDT490.0023.700.000.000.00-3406.25%
INTU250321P005000002024-06-26 3:47PM EDT500.0011.080.000.000.00-306.25%
INTU250321P005100002024-06-25 11:08AM EDT510.0014.400.000.000.00-106.25%
INTU250321P005200002024-05-31 3:54PM EDT520.0029.200.000.000.00-506.25%
INTU250321P005300002024-06-10 1:42PM EDT530.0031.500.000.000.00-603.13%
INTU250321P005400002024-06-26 3:47PM EDT540.0018.450.000.000.00-303.13%
INTU250321P005500002024-06-26 11:00AM EDT550.0021.600.000.000.00-103.13%
INTU250321P005600002024-06-26 10:46AM EDT560.0023.950.000.000.00-4003.13%
INTU250321P005700002024-06-12 12:26PM EDT570.0036.110.000.000.00-203.13%
INTU250321P005800002024-06-04 2:51PM EDT580.0052.200.000.000.00-603.13%
INTU250321P005900002024-06-25 11:12AM EDT590.0035.500.000.000.00-101.56%
INTU250321P006000002024-06-24 11:02AM EDT600.0040.100.000.000.00-101.56%
INTU250321P006100002024-06-17 1:17PM EDT610.0053.900.000.000.00-200.78%
INTU250321P006200002024-06-25 11:47AM EDT620.0047.700.000.000.00-2300.78%
INTU250321P006300002024-06-18 11:20AM EDT630.0062.700.000.000.00-100.39%
INTU250321P006400002024-05-16 3:10PM EDT640.0052.8070.2074.400.00-121933.62%
INTU250321P006500002024-05-16 3:10PM EDT650.0057.2077.4079.700.00-52433.42%
INTU250321P006600002024-05-14 1:17PM EDT660.0072.2085.0087.300.00--134.19%
INTU250321P006800002024-05-17 11:04AM EDT680.0071.1095.20100.900.00-3534.70%
INTU250321P007000002024-05-31 3:37PM EDT700.00137.500.000.000.00-200.00%
INTU250321P007200002024-05-22 10:15AM EDT720.0084.60101.70105.000.00--123.36%