Deutsche Märkte öffnen in 6 Stunden 58 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.528,82 +159,08 (+0,27%) CMC Crypto 200
1.342,55 +40,48 (+3,11%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00500000 | 2024-05-31 12:00PM EDT | 500.00 | 64.59 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 207.42% |
| INTU240705C00510000 | 2024-06-05 11:35AM EDT | 510.00 | 66.00 | 137.50 | 146.00 | 0.00 | - | - | 1 | 126.47% |
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 540.00 | 53.88 | 107.60 | 115.80 | 0.00 | - | 1 | 1 | 100.10% |
| INTU240705C00560000 | 2024-06-28 12:30PM EDT | 560.00 | 100.43 | 88.30 | 95.40 | 0.00 | - | 1 | 5 | 86.13% |
| INTU240705C00570000 | 2024-06-21 3:51PM EDT | 570.00 | 61.00 | 78.30 | 84.10 | 0.00 | - | 5 | 16 | 65.63% |
| INTU240705C00572500 | 2024-06-28 12:09PM EDT | 572.50 | 87.65 | 75.00 | 83.00 | 0.00 | - | 1 | 1 | 70.07% |
| INTU240705C00575000 | 2024-06-25 1:55PM EDT | 575.00 | 53.44 | 74.30 | 80.40 | 0.00 | - | - | 10 | 80.03% |
| INTU240705C00580000 | 2024-06-21 3:10PM EDT | 580.00 | 48.60 | 68.00 | 75.50 | 0.00 | - | 1 | 13 | 68.07% |
| INTU240705C00585000 | 2024-06-20 12:35PM EDT | 585.00 | 34.00 | 64.50 | 70.50 | 0.00 | - | - | 0 | 72.78% |
| INTU240705C00587500 | 2024-06-17 12:42PM EDT | 587.50 | 18.52 | 62.40 | 68.00 | 0.00 | - | - | 1 | 72.51% |
| INTU240705C00590000 | 2024-06-28 3:34PM EDT | 590.00 | 66.97 | 59.70 | 65.50 | 0.00 | - | 12 | 16 | 69.26% |
| INTU240705C00595000 | 2024-06-28 9:48AM EDT | 595.00 | 61.20 | 53.00 | 60.00 | 0.00 | - | 4 | 4 | 52.34% |
| INTU240705C00597500 | 2024-06-28 3:46PM EDT | 597.50 | 60.66 | 52.50 | 58.10 | 0.00 | - | 3 | 17 | 64.21% |
| INTU240705C00600000 | 2024-06-27 11:22AM EDT | 600.00 | 52.71 | 49.60 | 55.60 | 0.00 | - | 4 | 94 | 60.16% |
| INTU240705C00605000 | 2024-06-17 9:57AM EDT | 605.00 | 7.40 | 43.10 | 50.60 | 0.00 | - | - | 2 | 75.82% |
| INTU240705C00607500 | 2024-06-20 12:54PM EDT | 607.50 | 16.91 | 42.50 | 48.10 | 0.00 | - | - | 1 | 54.83% |
| INTU240705C00610000 | 2024-07-01 9:46AM EDT | 610.00 | 34.60 | 38.00 | 45.60 | -15.60 | -31.08% | 2 | 17 | 70.26% |
| INTU240705C00615000 | 2024-06-28 3:30PM EDT | 615.00 | 43.49 | 33.00 | 41.00 | 0.00 | - | 2 | 21 | 66.76% |
| INTU240705C00620000 | 2024-07-01 10:22AM EDT | 620.00 | 29.35 | 28.00 | 35.70 | -9.21 | -23.88% | 1 | 54 | 59.42% |
| INTU240705C00625000 | 2024-07-01 10:43AM EDT | 625.00 | 24.91 | 23.30 | 29.30 | -8.64 | -25.75% | 1 | 11 | 46.46% |
| INTU240705C00630000 | 2024-06-28 3:56PM EDT | 630.00 | 28.78 | 18.00 | 26.00 | 0.00 | - | 6 | 70 | 48.89% |
| INTU240705C00635000 | 2024-07-01 9:58AM EDT | 635.00 | 12.45 | 14.70 | 19.00 | -10.60 | -45.99% | 1 | 34 | 33.53% |
| INTU240705C00640000 | 2024-06-28 10:39AM EDT | 640.00 | 10.50 | 10.30 | 13.90 | -12.30 | -53.95% | 1 | 86 | 27.02% |
| INTU240705C00642500 | 2024-07-01 10:43AM EDT | 642.50 | 10.10 | 7.70 | 11.70 | -3.10 | -23.48% | 11 | 10 | 25.10% |
| INTU240705C00645000 | 2024-07-01 11:54AM EDT | 645.00 | 7.50 | 6.80 | 9.90 | -5.21 | -40.99% | 17 | 60 | 24.46% |
| INTU240705C00647500 | 2024-07-01 11:56AM EDT | 647.50 | 6.10 | 7.30 | 8.10 | -4.25 | -41.06% | 6 | 2 | 23.35% |
| INTU240705C00650000 | 2024-07-01 2:42PM EDT | 650.00 | 6.50 | 6.00 | 6.60 | -5.50 | -45.83% | 31 | 78 | 22.85% |
| INTU240705C00655000 | 2024-07-01 3:35PM EDT | 655.00 | 4.05 | 3.70 | 4.30 | -4.90 | -54.75% | 29 | 37 | 22.69% |
| INTU240705C00660000 | 2024-07-01 2:13PM EDT | 660.00 | 2.92 | 2.25 | 2.65 | -3.43 | -54.02% | 17 | 70 | 22.66% |
| INTU240705C00665000 | 2024-07-01 3:12PM EDT | 665.00 | 1.45 | 1.25 | 1.65 | -2.55 | -63.75% | 60 | 12 | 23.29% |
| INTU240705C00670000 | 2024-07-01 1:25PM EDT | 670.00 | 0.97 | 0.70 | 1.00 | -2.14 | -68.81% | 14 | 34 | 23.91% |
| INTU240705C00675000 | 2024-07-01 2:00PM EDT | 675.00 | 0.63 | 0.45 | 0.70 | -1.11 | -63.79% | 250 | 217 | 25.56% |
| INTU240705C00680000 | 2024-07-01 3:39PM EDT | 680.00 | 0.35 | 0.25 | 0.50 | -1.05 | -75.00% | 139 | 69 | 27.17% |
| INTU240705C00685000 | 2024-06-28 3:52PM EDT | 685.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | 24 | 35 | 34.52% |
| INTU240705C00690000 | 2024-07-01 1:46PM EDT | 690.00 | 0.25 | 0.10 | 0.80 | -0.44 | -63.77% | 105 | 5 | 37.65% |
| INTU240705C00695000 | 2024-06-28 1:14PM EDT | 695.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 40.58% |
| INTU240705C00700000 | 2024-06-25 12:59PM EDT | 700.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 43.34% |
| INTU240705C00705000 | 2024-06-28 11:47AM EDT | 705.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 45.95% |
| INTU240705C00715000 | 2024-07-01 10:15AM EDT | 715.00 | 0.10 | 0.05 | 0.65 | -0.16 | -61.54% | 1 | 4 | 52.27% |
| INTU240705C00720000 | 2024-06-27 3:54PM EDT | 720.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | - | 47 | 55.35% |
| INTU240705C00730000 | 2024-05-29 12:16PM EDT | 730.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | - | 1 | 57.52% |
| INTU240705C00740000 | 2024-07-01 3:14PM EDT | 740.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 104 | 10 | 51.07% |
| INTU240705C00750000 | 2024-07-01 12:17PM EDT | 750.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 4 | 11 | 55.66% |
| INTU240705C00760000 | 2024-06-27 12:22PM EDT | 760.00 | 0.05 | 0.00 | 1.65 | -0.15 | -75.00% | 6 | 13 | 81.64% |
| INTU240705C00770000 | 2024-06-27 12:27PM EDT | 770.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 103.05% |
| INTU240705C00780000 | 2024-07-01 10:02AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 39 | 59.77% |
| INTU240705C00790000 | 2024-07-01 9:54AM EDT | 790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 11 | 63.67% |
| INTU240705C00800000 | 2024-06-28 10:02AM EDT | 800.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 120.68% |
| INTU240705C00840000 | 2024-06-27 3:46PM EDT | 840.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 5 | 142.36% |
| INTU240705C00890000 | 2024-06-17 12:17PM EDT | 890.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 1 | 148.14% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 81 | 216.02% |
| INTU240705P00420000 | 2024-06-21 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 55 | 137.50% |
| INTU240705P00430000 | 2024-06-24 9:38AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 139.06% |
| INTU240705P00440000 | 2024-06-24 10:18AM EDT | 440.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 37 | 172.95% |
| INTU240705P00450000 | 2024-06-24 12:48PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 28 | 137.11% |
| INTU240705P00460000 | 2024-06-25 9:56AM EDT | 460.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 20 | 167.97% |
| INTU240705P00470000 | 2024-06-26 9:55AM EDT | 470.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 20 | 141.31% |
| INTU240705P00480000 | 2024-06-26 11:34AM EDT | 480.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 135.45% |
| INTU240705P00490000 | 2024-06-26 12:53PM EDT | 490.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 2 | 163.48% |
| INTU240705P00500000 | 2024-06-28 10:57AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 30 | 85.94% |
| INTU240705P00510000 | 2024-06-27 10:00AM EDT | 510.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 10 | 16 | 144.24% |
| INTU240705P00520000 | 2024-07-01 11:07AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 4 | 74.22% |
| INTU240705P00525000 | 2024-07-01 9:35AM EDT | 525.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 11 | 76.17% |
| INTU240705P00530000 | 2024-07-01 12:15PM EDT | 530.00 | 0.05 | 0.00 | 1.35 | -0.82 | -94.25% | 2 | 16 | 102.54% |
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 540.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 5 | 19 | 99.51% |
| INTU240705P00545000 | 2024-07-01 2:18PM EDT | 545.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 326 | 2 | 59.77% |
| INTU240705P00550000 | 2024-06-18 10:21AM EDT | 550.00 | 0.93 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 65.92% |
| INTU240705P00560000 | 2024-06-28 11:17AM EDT | 560.00 | 0.17 | 0.05 | 1.30 | 0.00 | - | 1 | 26 | 78.81% |
| INTU240705P00570000 | 2024-07-01 1:41PM EDT | 570.00 | 0.10 | 0.05 | 1.35 | -0.03 | -23.08% | 50 | 21 | 71.48% |
| INTU240705P00575000 | 2024-06-27 3:12PM EDT | 575.00 | 0.26 | 0.05 | 3.90 | 0.00 | - | 2 | 4 | 84.40% |
| INTU240705P00577500 | 2024-06-24 1:11PM EDT | 577.50 | 0.52 | 0.05 | 4.30 | 0.00 | - | - | 1 | 84.11% |
| INTU240705P00580000 | 2024-07-01 10:15AM EDT | 580.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 30 | 60 | 51.76% |
| INTU240705P00582500 | 2024-06-24 3:29PM EDT | 582.50 | 0.56 | 0.05 | 0.25 | 0.00 | - | - | 1 | 51.76% |
| INTU240705P00585000 | 2024-07-01 2:47PM EDT | 585.00 | 0.37 | 0.05 | 0.65 | -0.39 | -51.32% | 10 | 22 | 52.78% |
| INTU240705P00590000 | 2024-06-28 1:59PM EDT | 590.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 10 | 41 | 55.03% |
| INTU240705P00592500 | 2024-06-26 9:40AM EDT | 592.50 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 53.88% |
| INTU240705P00595000 | 2024-07-01 2:47PM EDT | 595.00 | 0.40 | 0.05 | 0.70 | -0.08 | -16.67% | 11 | 40 | 51.90% |
| INTU240705P00597500 | 2024-06-28 10:19AM EDT | 597.50 | 0.52 | 0.00 | 0.70 | 0.00 | - | 10 | 18 | 49.95% |
| INTU240705P00600000 | 2024-06-27 12:10PM EDT | 600.00 | 0.20 | 0.00 | 0.45 | -0.40 | -66.67% | 8 | 38 | 43.99% |
| INTU240705P00602500 | 2024-06-28 10:19AM EDT | 602.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 46.68% |
| INTU240705P00605000 | 2024-06-26 2:16PM EDT | 605.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 40 | 25 | 44.68% |
| INTU240705P00607500 | 2024-06-27 3:10PM EDT | 607.50 | 0.24 | 0.10 | 0.40 | -0.17 | -41.46% | 5 | 50 | 37.55% |
| INTU240705P00610000 | 2024-07-01 1:09PM EDT | 610.00 | 0.29 | 0.10 | 0.55 | 0.00 | - | 6 | 56 | 38.04% |
| INTU240705P00615000 | 2024-06-27 10:47AM EDT | 615.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 2 | 37 | 37.13% |
| INTU240705P00620000 | 2024-07-01 3:18PM EDT | 620.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 33 | 57 | 30.25% |
| INTU240705P00625000 | 2024-07-01 10:10AM EDT | 625.00 | 0.70 | 0.25 | 0.50 | -0.20 | -22.22% | 22 | 38 | 25.68% |
| INTU240705P00627500 | 2024-07-01 10:49AM EDT | 627.50 | 0.92 | 0.35 | 0.55 | +0.42 | +84.00% | 21 | 21 | 24.24% |
| INTU240705P00630000 | 2024-07-01 12:28PM EDT | 630.00 | 0.55 | 0.45 | 0.65 | -0.02 | -3.51% | 66 | 52 | 23.15% |
| INTU240705P00632500 | 2024-07-01 12:44PM EDT | 632.50 | 0.85 | 0.55 | 0.90 | -0.95 | -52.78% | 4 | 8 | 23.02% |
| INTU240705P00635000 | 2024-07-01 3:48PM EDT | 635.00 | 0.95 | 0.80 | 1.15 | -0.16 | -14.41% | 91 | 84 | 22.40% |
| INTU240705P00637500 | 2024-07-01 3:55PM EDT | 637.50 | 1.35 | 1.10 | 1.50 | +0.19 | +16.38% | 4 | 3 | 21.97% |
| INTU240705P00640000 | 2024-07-01 3:39PM EDT | 640.00 | 1.96 | 1.55 | 1.90 | +0.76 | +63.33% | 74 | 40 | 21.34% |
| INTU240705P00642500 | 2024-07-01 3:39PM EDT | 642.50 | 2.56 | 2.05 | 2.90 | +1.06 | +70.67% | 15 | 6 | 22.86% |
| INTU240705P00645000 | 2024-07-01 2:08PM EDT | 645.00 | 2.55 | 2.75 | 3.20 | +0.36 | +16.44% | 15 | 20 | 20.77% |
| INTU240705P00647500 | 2024-07-01 2:58PM EDT | 647.50 | 4.06 | 3.60 | 4.10 | +1.06 | +35.33% | 20 | 29 | 20.59% |
| INTU240705P00650000 | 2024-07-01 3:22PM EDT | 650.00 | 5.20 | 4.60 | 5.30 | +1.90 | +57.58% | 15 | 25 | 20.90% |
| INTU240705P00655000 | 2024-07-01 10:37AM EDT | 655.00 | 10.62 | 7.30 | 8.10 | +4.94 | +86.97% | 26 | 33 | 21.05% |
| INTU240705P00660000 | 2024-07-01 2:15PM EDT | 660.00 | 10.00 | 10.50 | 14.60 | +2.10 | +26.58% | 5 | 8 | 33.84% |
| INTU240705P00665000 | 2024-06-28 1:13PM EDT | 665.00 | 10.55 | 14.30 | 16.80 | 0.00 | - | 5 | 9 | 27.94% |
| INTU240705P00670000 | 2024-06-27 1:44PM EDT | 670.00 | 19.50 | 18.70 | 21.70 | 0.00 | - | 2 | 0 | 32.64% |
| INTU240705P00690000 | 2024-05-24 10:42AM EDT | 690.00 | 79.14 | 54.00 | 61.00 | 0.00 | - | 1 | 0 | 122.93% |
| INTU240705P00715000 | 2024-06-28 9:59AM EDT | 715.00 | 62.80 | 60.20 | 68.00 | 0.00 | - | 3 | 3 | 80.22% |
