Deutsche Märkte schließen in 4 Stunden 43 Minuten
DAX
18.567,63 -110,24 (-0,59%) Euro Stoxx 50
4.994,57 -35,78 (-0,71%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,40 -12,10 (-0,51%) EUR/USD
1,0847 -0,0013 (-0,12%) Bitcoin EUR
62.553,96 -566,32 (-0,90%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219C00300000 | 2024-02-20 1:50PM EDT | 300.00 | 370.00 | 372.00 | 380.80 | 0.00 | - | 1 | 5 | 92.93% |
| INTU251219C00490000 | 2024-04-22 11:05AM EDT | 490.00 | 184.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTU251219C00500000 | 2024-05-21 3:52PM EDT | 500.00 | 228.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 510.00 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 53.53% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 520.00 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 25.09% |
| INTU251219C00530000 | 2024-03-08 1:20PM EDT | 530.00 | 199.00 | 182.20 | 191.00 | 0.00 | - | 1 | 15 | 53.95% |
| INTU251219C00540000 | 2023-11-17 2:23PM EDT | 540.00 | 134.38 | 157.90 | 165.50 | 0.00 | - | 3 | 16 | 47.65% |
| INTU251219C00550000 | 2023-12-14 3:08PM EDT | 550.00 | 150.20 | 153.00 | 161.00 | 0.00 | - | 8 | 2 | 47.63% |
| INTU251219C00560000 | 2024-03-27 2:52PM EDT | 560.00 | 175.15 | 163.10 | 171.00 | 0.00 | - | 1 | 7 | 51.43% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 570.00 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 58.78% |
| INTU251219C00580000 | 2024-04-23 10:00AM EDT | 580.00 | 147.51 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 590.00 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 53.36% |
| INTU251219C00600000 | 2023-09-18 3:31PM EDT | 600.00 | 97.00 | 89.60 | 96.80 | 0.00 | - | 1 | 0 | 32.57% |
| INTU251219C00610000 | 2024-05-24 9:30AM EDT | 610.00 | 124.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| INTU251219C00620000 | 2024-05-24 11:54AM EDT | 620.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 630.00 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 43.84% |
| INTU251219C00640000 | 2024-04-18 2:40PM EDT | 640.00 | 105.23 | 133.40 | 140.20 | 0.00 | - | 12 | 8 | 51.33% |
| INTU251219C00650000 | 2024-04-18 2:02PM EDT | 650.00 | 101.10 | 128.00 | 134.80 | 0.00 | - | 21 | 115 | 50.63% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 660.00 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 52.54% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 670.00 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 48.88% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 680.00 | 98.08 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| INTU251219C00690000 | 2024-05-01 3:17PM EDT | 690.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| INTU251219C00700000 | 2024-04-17 1:39PM EDT | 700.00 | 84.99 | 104.30 | 110.30 | 0.00 | - | 5 | 5 | 48.72% |
| INTU251219C00710000 | 2024-04-16 3:26PM EDT | 710.00 | 80.49 | 99.70 | 105.90 | 0.00 | - | 15 | 12 | 48.20% |
| INTU251219C00720000 | 2024-04-16 11:23AM EDT | 720.00 | 77.00 | 95.30 | 101.80 | 0.00 | - | 4 | 3 | 47.75% |
| INTU251219C00750000 | 2024-05-15 1:39PM EDT | 750.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU251219C00760000 | 2024-01-10 1:29PM EDT | 760.00 | 63.00 | 84.20 | 91.50 | 0.00 | - | - | 3 | 47.76% |
| INTU251219C00770000 | 2024-05-16 2:06PM EDT | 770.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| INTU251219C00780000 | 2024-05-17 10:22AM EDT | 780.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| INTU251219C00800000 | 2024-05-24 3:37PM EDT | 800.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| INTU251219C00820000 | 2024-05-28 2:20PM EDT | 820.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| INTU251219C00840000 | 2024-05-10 2:36PM EDT | 840.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| INTU251219C00860000 | 2024-05-28 2:20PM EDT | 860.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| INTU251219C00880000 | 2024-05-10 2:36PM EDT | 880.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU251219C00960000 | 2024-05-24 12:52PM EDT | 960.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| INTU251219C00980000 | 2024-05-15 12:34PM EDT | 980.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU251219P00250000 | 2023-10-25 1:49PM EDT | 250.00 | 11.10 | 4.80 | 7.90 | 0.00 | - | 1 | 0 | 49.05% |
| INTU251219P00260000 | 2023-10-12 12:39PM EDT | 260.00 | 8.83 | 5.90 | 9.30 | 0.00 | - | 1 | 2 | 49.08% |
| INTU251219P00270000 | 2023-08-25 11:49AM EDT | 270.00 | 12.00 | 10.30 | 17.00 | 0.00 | - | 1 | 1 | 52.35% |
| INTU251219P00280000 | 2023-08-31 12:04PM EDT | 280.00 | 11.60 | 12.50 | 14.60 | 0.00 | - | - | 1 | 50.23% |
| INTU251219P00290000 | 2024-05-15 11:01AM EDT | 290.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| INTU251219P00300000 | 2023-12-11 4:43PM EDT | 300.00 | 8.40 | 4.80 | 11.30 | 0.00 | - | 100 | 103 | 44.07% |
| INTU251219P00310000 | 2024-05-17 1:07PM EDT | 310.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU251219P00320000 | 2023-10-12 12:39PM EDT | 320.00 | 15.65 | 12.90 | 16.90 | 0.00 | - | 1 | 1 | 45.89% |
| INTU251219P00330000 | 2023-10-18 10:44AM EDT | 330.00 | 18.80 | 11.00 | 19.20 | 0.00 | - | 1 | 2 | 46.00% |
| INTU251219P00350000 | 2024-04-02 3:29PM EDT | 350.00 | 11.00 | 7.80 | 11.90 | 0.00 | - | 1 | 2 | 36.45% |
| INTU251219P00360000 | 2023-12-06 11:29AM EDT | 360.00 | 17.40 | 14.60 | 19.30 | 0.00 | - | 1 | 5 | 40.83% |
| INTU251219P00380000 | 2024-05-20 1:21PM EDT | 380.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| INTU251219P00390000 | 2023-12-27 10:47AM EDT | 390.00 | 18.20 | 12.10 | 17.40 | 0.00 | - | 4 | 4 | 34.69% |
| INTU251219P00400000 | 2024-05-24 12:13PM EDT | 400.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| INTU251219P00410000 | 2024-01-02 4:01PM EDT | 410.00 | 21.50 | 18.30 | 20.80 | 0.00 | - | 5 | 19 | 33.88% |
| INTU251219P00420000 | 2023-12-22 11:47AM EDT | 420.00 | 23.50 | 17.50 | 25.00 | 0.00 | - | 2 | 17 | 34.83% |
| INTU251219P00430000 | 2023-12-22 11:47AM EDT | 430.00 | 25.40 | 19.20 | 27.00 | 0.00 | - | 3 | 17 | 34.38% |
| INTU251219P00440000 | 2024-05-28 3:55PM EDT | 440.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTU251219P00450000 | 2024-05-24 2:57PM EDT | 450.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTU251219P00460000 | 2024-05-03 9:46AM EDT | 460.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| INTU251219P00470000 | 2024-05-15 9:49AM EDT | 470.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU251219P00480000 | 2024-05-17 3:34PM EDT | 480.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| INTU251219P00490000 | 2024-05-24 9:33AM EDT | 490.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 500.00 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 34.85% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 510.00 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 26.64% |
| INTU251219P00520000 | 2024-05-20 3:56PM EDT | 520.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU251219P00530000 | 2023-11-17 12:24PM EDT | 530.00 | 68.07 | 48.60 | 53.50 | 0.00 | - | 3 | 4 | 30.01% |
| INTU251219P00540000 | 2023-12-15 4:09PM EDT | 540.00 | 54.30 | 52.10 | 59.10 | 0.00 | - | 8 | 4 | 30.41% |
| INTU251219P00550000 | 2023-12-05 1:04PM EDT | 550.00 | 69.90 | 62.40 | 68.10 | 0.00 | - | - | 100 | 31.97% |
| INTU251219P00560000 | 2024-02-23 1:15PM EDT | 560.00 | 49.80 | 49.30 | 54.50 | 0.00 | - | 2 | 3 | 25.29% |
| INTU251219P00570000 | 2024-05-24 9:33AM EDT | 570.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| INTU251219P00580000 | 2023-12-13 11:16AM EDT | 580.00 | 71.89 | 65.30 | 74.00 | 0.00 | - | 1 | 3 | 28.60% |
| INTU251219P00590000 | 2024-05-28 9:33AM EDT | 590.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| INTU251219P00600000 | 2024-05-24 2:42PM EDT | 600.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.01% |
| INTU251219P00610000 | 2024-05-22 9:59AM EDT | 610.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU251219P00620000 | 2024-05-22 10:38AM EDT | 620.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTU251219P00630000 | 2024-05-22 10:38AM EDT | 630.00 | 67.08 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| INTU251219P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 70.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU251219P00650000 | 2024-02-23 3:10PM EDT | 650.00 | 80.50 | 83.90 | 89.60 | 0.00 | - | 1 | 11 | 19.79% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 670.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| INTU251219P00690000 | 2024-05-22 10:15AM EDT | 690.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
