Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
18.405,85 -89,04 (-0,48%) Euro Stoxx 50
4.989,68 -26,80 (-0,53%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.321,70 -5,30 (-0,23%) EUR/USD
1,0752 -0,0014 (-0,13%) Bitcoin EUR
62.381,81 -2.199,31 (-3,41%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.78% |
| INTU250321C00600000 | 2024-05-30 12:51PM EDT | 600.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250321C00610000 | 2024-05-30 11:44AM EDT | 610.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU250321C00620000 | 2024-06-05 3:47PM EDT | 620.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU250321C00640000 | 2024-06-04 2:28PM EDT | 640.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| INTU250321C00650000 | 2024-06-04 11:10AM EDT | 650.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250321C00660000 | 2024-06-05 3:47PM EDT | 660.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250321C00670000 | 2024-06-07 2:51PM EDT | 670.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| INTU250321C00680000 | 2024-06-05 11:26AM EDT | 680.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| INTU250321C00720000 | 2024-05-09 2:21PM EDT | 720.00 | 44.30 | 16.80 | 18.30 | 0.00 | - | 11 | 11 | 30.95% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| 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 | 12.50% |
| INTU250321C00980000 | 2024-05-23 2:03PM EDT | 980.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU250321P00380000 | 2024-05-28 12:44PM EDT | 380.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU250321P00400000 | 2024-05-30 2:58PM EDT | 400.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250321P00410000 | 2024-05-30 1:25PM EDT | 410.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU250321P00430000 | 2024-06-10 10:23AM EDT | 430.00 | 9.13 | 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% |
| INTU250321P00460000 | 2024-05-24 1:30PM EDT | 460.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU250321P00480000 | 2024-05-31 10:52AM EDT | 480.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU250321P00490000 | 2024-05-31 11:10AM EDT | 490.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| INTU250321P00500000 | 2024-06-05 3:47PM EDT | 500.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTU250321P00510000 | 2024-05-31 10:31AM EDT | 510.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU250321P00520000 | 2024-05-31 3:54PM EDT | 520.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTU250321P00530000 | 2024-06-10 1:42PM EDT | 530.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTU250321P00540000 | 2024-06-05 3:47PM EDT | 540.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTU250321P00550000 | 2024-06-10 12:14PM EDT | 550.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| INTU250321P00560000 | 2024-06-03 11:36AM EDT | 560.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| INTU250321P00570000 | 2024-06-05 10:12AM EDT | 570.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321P00580000 | 2024-06-04 2:51PM EDT | 580.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTU250321P00600000 | 2024-06-04 12:53PM EDT | 600.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTU250321P00620000 | 2024-05-28 9:57AM EDT | 620.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTU250321P00630000 | 2024-06-03 11:36AM EDT | 630.00 | 83.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU250321P00640000 | 2024-05-16 3:10PM EDT | 640.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTU250321P00650000 | 2024-05-16 3:10PM EDT | 650.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU250321P00660000 | 2024-05-14 1:17PM EDT | 660.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU250321P00680000 | 2024-05-17 11:04AM EDT | 680.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
