Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.566,16 -111,71 (-0,60%) Euro Stoxx 50
4.993,44 -36,91 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,00 -9,50 (-0,40%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.579,46 -567,59 (-0,90%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116C00250000 | 2024-01-04 4:32PM EDT | 250.00 | 362.55 | 404.00 | 414.00 | 0.00 | - | - | 1 | 95.29% |
| INTU260116C00360000 | 2023-12-19 2:45PM EDT | 360.00 | 297.10 | 286.00 | 294.80 | 0.00 | - | - | 1 | 59.11% |
| INTU260116C00370000 | 2023-12-19 2:43PM EDT | 370.00 | 289.70 | 278.10 | 286.20 | 0.00 | - | - | 1 | 57.93% |
| INTU260116C00380000 | 2023-12-08 4:30PM EDT | 380.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116C00400000 | 2024-02-23 10:53AM EDT | 400.00 | 305.00 | 284.00 | 292.90 | 0.00 | - | 1 | 1 | 69.74% |
| INTU260116C00420000 | 2024-01-22 12:16PM EDT | 420.00 | 258.60 | 265.00 | 272.80 | 0.00 | - | 3 | 2 | 65.22% |
| INTU260116C00450000 | 2024-05-24 9:44AM EDT | 450.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116C00460000 | 2023-12-26 1:29PM EDT | 460.00 | 226.50 | 239.00 | 248.00 | 0.00 | - | - | 1 | 62.60% |
| INTU260116C00490000 | 2024-01-03 12:38PM EDT | 490.00 | 182.00 | 215.00 | 224.00 | 0.00 | - | 1 | 1 | 58.45% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 500.00 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 53.03% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 510.00 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 52.22% |
| INTU260116C00520000 | 2024-05-24 9:47AM EDT | 520.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTU260116C00530000 | 2024-02-20 12:29PM EDT | 530.00 | 206.34 | 196.90 | 205.70 | 0.00 | - | 2 | 33 | 58.19% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 540.00 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 57.27% |
| INTU260116C00550000 | 2024-05-28 2:36PM EDT | 550.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| INTU260116C00560000 | 2024-03-18 9:33AM EDT | 560.00 | 168.50 | 151.20 | 156.60 | 0.00 | - | 1 | 13 | 46.48% |
| INTU260116C00570000 | 2024-05-24 9:47AM EDT | 570.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| INTU260116C00580000 | 2024-05-24 9:33AM EDT | 580.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116C00600000 | 2024-05-28 2:16PM EDT | 600.00 | 111.48 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| INTU260116C00610000 | 2024-05-28 2:16PM EDT | 610.00 | 106.48 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.39% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 620.00 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 51.26% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 630.00 | 127.10 | 102.40 | 109.00 | 0.00 | - | 2 | 8 | 39.72% |
| INTU260116C00640000 | 2024-04-25 11:18AM EDT | 640.00 | 116.00 | 97.70 | 105.00 | 0.00 | - | 1 | 34 | 39.58% |
| INTU260116C00650000 | 2024-04-25 11:47AM EDT | 650.00 | 113.20 | 93.30 | 100.00 | 0.00 | - | 1 | 5 | 39.07% |
| INTU260116C00660000 | 2024-05-24 12:21PM EDT | 660.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU260116C00670000 | 2024-05-28 2:15PM EDT | 670.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| INTU260116C00680000 | 2024-05-16 12:04PM EDT | 680.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| INTU260116C00700000 | 2024-05-28 9:35AM EDT | 700.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| INTU260116C00710000 | 2024-05-24 11:48AM EDT | 710.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 3.13% |
| INTU260116C00720000 | 2024-05-15 12:53PM EDT | 720.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| INTU260116C00740000 | 2024-03-28 2:53PM EDT | 740.00 | 88.10 | 80.20 | 83.30 | 0.00 | - | 2 | 13 | 42.30% |
| INTU260116C00760000 | 2024-05-22 10:15AM EDT | 760.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| INTU260116C00780000 | 2024-05-28 1:13PM EDT | 780.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| INTU260116C00800000 | 2024-05-28 10:40AM EDT | 800.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 3.13% |
| INTU260116C00820000 | 2024-05-28 10:40AM EDT | 820.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTU260116C00840000 | 2024-05-24 12:06PM EDT | 840.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| INTU260116C00860000 | 2024-05-14 10:46AM EDT | 860.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU260116C00900000 | 2024-04-19 10:28AM EDT | 900.00 | 31.00 | 44.10 | 47.40 | 0.00 | - | 2 | 9 | 40.89% |
| INTU260116C00920000 | 2024-05-14 9:54AM EDT | 920.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU260116C00940000 | 2024-05-28 10:06AM EDT | 940.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| INTU260116C00960000 | 2024-05-20 3:08PM EDT | 960.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU260116C00980000 | 2024-05-24 2:03PM EDT | 980.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU260116P00250000 | 2024-01-05 1:08PM EDT | 250.00 | 5.04 | 1.85 | 6.70 | 0.00 | - | 1 | 4 | 46.05% |
| INTU260116P00260000 | 2023-11-21 12:50PM EDT | 260.00 | 7.70 | 2.20 | 10.00 | 0.00 | - | 1 | 3 | 48.82% |
| INTU260116P00270000 | 2023-10-09 10:22AM EDT | 270.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| INTU260116P00280000 | 2023-11-22 11:45AM EDT | 280.00 | 10.10 | 3.80 | 9.70 | 0.00 | - | 1 | 1 | 44.72% |
| INTU260116P00290000 | 2023-11-09 3:52PM EDT | 290.00 | 13.40 | 8.40 | 9.30 | 0.00 | - | - | 1 | 42.50% |
| INTU260116P00300000 | 2023-11-08 4:25PM EDT | 300.00 | 14.00 | 9.40 | 10.30 | 0.00 | - | - | 1 | 41.94% |
| INTU260116P00310000 | 2023-12-13 2:05PM EDT | 310.00 | 9.19 | 6.10 | 12.40 | 0.00 | - | 1 | 2 | 42.44% |
| INTU260116P00320000 | 2024-04-19 12:37PM EDT | 320.00 | 9.00 | 3.10 | 9.40 | 0.00 | - | 1 | 2 | 37.73% |
| INTU260116P00340000 | 2024-05-28 12:24PM EDT | 340.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU260116P00350000 | 2024-05-24 9:33AM EDT | 350.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| INTU260116P00360000 | 2024-05-24 10:20AM EDT | 360.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTU260116P00370000 | 2024-05-24 1:45PM EDT | 370.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| INTU260116P00380000 | 2024-04-25 2:22PM EDT | 380.00 | 13.17 | 11.90 | 14.60 | 0.00 | - | 1 | 9 | 33.35% |
| INTU260116P00390000 | 2024-05-01 12:01PM EDT | 390.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTU260116P00400000 | 2024-05-24 10:12AM EDT | 400.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTU260116P00410000 | 2024-02-21 11:29AM EDT | 410.00 | 21.20 | 17.00 | 19.80 | 0.00 | - | 5 | 27 | 32.46% |
| INTU260116P00420000 | 2024-05-15 3:16PM EDT | 420.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| INTU260116P00430000 | 2024-04-09 3:18PM EDT | 430.00 | 20.90 | 20.00 | 22.70 | 0.00 | - | 2 | 11 | 31.23% |
| INTU260116P00440000 | 2024-05-10 11:40AM EDT | 440.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| INTU260116P00450000 | 2024-05-24 3:58PM EDT | 450.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| INTU260116P00460000 | 2024-02-01 3:01PM EDT | 460.00 | 29.93 | 24.30 | 27.40 | 0.00 | - | 1 | 9 | 29.28% |
| INTU260116P00470000 | 2024-04-15 1:21PM EDT | 470.00 | 31.80 | 22.80 | 25.80 | 0.00 | - | 4 | 12 | 27.06% |
| INTU260116P00480000 | 2024-05-28 3:15PM EDT | 480.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| INTU260116P00490000 | 2024-05-01 10:09AM EDT | 490.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTU260116P00500000 | 2024-05-21 12:17PM EDT | 500.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| INTU260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| INTU260116P00520000 | 2024-05-24 3:13PM EDT | 520.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 3.13% |
| INTU260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| INTU260116P00540000 | 2024-05-23 12:18PM EDT | 540.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU260116P00550000 | 2024-05-23 12:23PM EDT | 550.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTU260116P00560000 | 2024-05-23 12:11PM EDT | 560.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| INTU260116P00570000 | 2024-05-24 9:52AM EDT | 570.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| INTU260116P00580000 | 2024-05-23 12:11PM EDT | 580.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| INTU260116P00590000 | 2024-05-24 9:57AM EDT | 590.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| INTU260116P00600000 | 2024-05-24 2:06PM EDT | 600.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| INTU260116P00610000 | 2024-05-23 12:11PM EDT | 610.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116P00620000 | 2024-05-23 12:12PM EDT | 620.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| INTU260116P00630000 | 2024-05-23 12:11PM EDT | 630.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116P00640000 | 2024-05-22 10:38AM EDT | 640.00 | 71.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTU260116P00650000 | 2024-03-20 10:26AM EDT | 650.00 | 91.40 | 99.90 | 104.50 | 0.00 | - | 1 | 19 | 24.24% |
| INTU260116P00660000 | 2024-05-17 9:39AM EDT | 660.00 | 84.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 670.00 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 17.07% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 680.00 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 18.36% |
| INTU260116P00710000 | 2023-12-08 3:19PM EDT | 710.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU260116P00720000 | 2023-12-12 2:53PM EDT | 720.00 | 149.40 | 138.00 | 145.70 | 0.00 | - | - | 7 | 20.91% |
| INTU260116P00740000 | 2023-12-12 2:54PM EDT | 740.00 | 163.30 | 151.10 | 157.50 | 0.00 | - | - | 2 | 19.11% |
| INTU260116P00800000 | 2024-01-30 12:47PM EDT | 800.00 | 170.75 | 162.80 | 166.90 | 0.00 | - | 1 | 1 | 0.00% |
