Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.817,64 +583,40 (+1,04%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00540000 | 2024-06-13 9:42AM EDT | 2024-07-05 | 53.88 | 114.20 | 122.00 | 0.00 | - | 1 | 1 | 78.22% |
| INTU240719C00540000 | 2024-06-07 1:19PM EDT | 2024-07-19 | 43.00 | 114.20 | 123.00 | 0.00 | - | 1 | 8 | 69.42% |
| INTU240816C00540000 | 2024-06-05 10:22AM EDT | 2024-08-16 | 42.18 | 117.10 | 126.00 | 0.00 | - | - | 1 | 51.80% |
| INTU240920C00540000 | 2024-06-12 10:01AM EDT | 2024-09-20 | 73.50 | 121.00 | 129.20 | 0.00 | - | 1 | 3 | 44.12% |
| INTU241018C00540000 | 2024-04-22 3:50PM EDT | 2024-10-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTU241220C00540000 | 2024-03-05 12:22PM EDT | 2024-12-20 | 144.73 | 128.80 | 132.10 | 0.00 | - | - | 1 | 33.19% |
| INTU250117C00540000 | 2024-05-31 1:37PM EDT | 2025-01-17 | 72.32 | 139.20 | 143.30 | 0.00 | - | 3 | 45 | 39.30% |
| INTU250620C00540000 | 2023-09-20 1:40PM EDT | 2025-06-20 | 104.00 | 85.80 | 93.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTU251219C00540000 | 2024-06-20 3:42PM EDT | 2025-12-19 | 151.40 | 179.00 | 188.00 | 0.00 | - | 3 | 15 | 42.07% |
| INTU260116C00540000 | 2024-02-20 12:34PM EDT | 2026-01-16 | 196.10 | 190.40 | 199.00 | 0.00 | - | 1 | 39 | 45.13% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00540000 | 2024-06-18 10:21AM EDT | 2024-07-05 | 0.81 | 0.00 | 3.90 | 0.00 | - | 5 | 19 | 91.31% |
| INTU240712P00540000 | 2024-06-26 3:54PM EDT | 2024-07-12 | 0.60 | 0.05 | 3.90 | 0.00 | - | 10 | 20 | 64.75% |
| INTU240719P00540000 | 2024-06-26 2:09PM EDT | 2024-07-19 | 0.36 | 0.10 | 1.05 | 0.00 | - | 5 | 400 | 46.56% |
| INTU240726P00540000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 2.37 | 0.00 | 2.80 | 0.00 | - | 1 | 8 | 49.59% |
| INTU240816P00540000 | 2024-06-27 2:31PM EDT | 2024-08-16 | 1.07 | 0.35 | 2.10 | 0.00 | - | 7 | 10 | 35.08% |
| INTU240920P00540000 | 2024-06-26 1:29PM EDT | 2024-09-20 | 4.14 | 0.10 | 3.10 | 0.00 | - | 2 | 271 | 29.35% |
| INTU241018P00540000 | 2024-06-21 3:51PM EDT | 2024-10-18 | 3.70 | 1.80 | 4.00 | -3.20 | -46.38% | 7 | 137 | 27.12% |
| INTU241220P00540000 | 2024-06-26 12:24PM EDT | 2024-12-20 | 11.95 | 8.00 | 9.20 | 0.00 | - | 1 | 25 | 27.84% |
| INTU250117P00540000 | 2024-06-26 2:40PM EDT | 2025-01-17 | 13.12 | 6.70 | 10.70 | 0.00 | - | 46 | 261 | 27.25% |
| INTU250321P00540000 | 2024-06-26 3:47PM EDT | 2025-03-21 | 18.45 | 11.90 | 18.50 | 0.00 | - | 3 | 21 | 29.45% |
| INTU250620P00540000 | 2024-06-20 11:12AM EDT | 2025-06-20 | 31.10 | 20.20 | 23.40 | 0.00 | - | 24 | 335 | 28.19% |
| INTU251219P00540000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 48.10 | 28.00 | 35.00 | 0.00 | - | 5 | 10 | 27.93% |
| INTU260116P00540000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 49.59 | 30.30 | 35.60 | 0.00 | - | 5 | 117 | 27.47% |
